| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1 | -7.75% | 6,123,600 | -176,025 | 0 |
11.90
12.90
12
|
|
2 tháng
(2026-07-10) |
-0.90 | -7.03% | 17,377,100 | 328,673 | 0 |
11
13.10
12
|
|
3 tháng
(2026-06-10) |
0.93 | 8.52% | 35,835,500 | 643,696 | 0 |
10.93
13.10
12
|
|
6 tháng
(2026-03-12) |
1.24 | 11.67% | 54,187,500 | 1,132,321 | 10.1 |
9.65
13.10
12
|
|
12 tháng
(2025-09-15) |
0.08 | 0.64% | 120,695,400 | 2,720,721 | 36.2 |
9.65
14.02
12
|
|
24 tháng
(2024-09-18) |
5.67 | 91.14% | 217,184,607 | 6,277,721 | 78.2 |
4.73
14.02
12
|
|
36 tháng
(2023-09-25) |
5.82 | 95.69% | 232,771,984 | 7,582,321 | 94.3 |
4.73
14.02
12
|
|
60 tháng
(2021-10-04) |
2.67 | 28.99% | 272,152,764 | 7,559,432 | 93.4 |
4.73
19.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2024 |
5.74
|
18,700 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 |
| 28/03/2024 |
5.74
|
7,351 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 |
| 27/03/2024 |
5.89
|
29,238 | 5.89 | 5.94 | 5.69 | 0 | 0 | 0 |
| 26/03/2024 |
5.89
|
24,639 | 5.84 | 5.89 | 5.79 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
5.79
|
12,001 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/03/2024 |
5.84
|
21,247 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 |
| 21/03/2024 |
5.79
|
13,976 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 20/03/2024 |
5.84
|
21,718 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
| 19/03/2024 |
5.69
|
4,240 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 18/03/2024 |
5.69
|
42,049 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 15/03/2024 |
5.74
|
9,700 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 14/03/2024 |
5.74
|
14,625 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 |
| 13/03/2024 |
5.79
|
10,584 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 12/03/2024 |
5.74
|
9,913 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 11/03/2024 |
5.74
|
17,393 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 08/03/2024 |
5.84
|
24,111 | 5.84 | 5.84 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
5.89
|
15,037 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 06/03/2024 |
5.89
|
31,248 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 05/03/2024 |
5.89
|
21,511 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/03/2024 |
5.84
|
19,067 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 01/03/2024 |
5.89
|
16,433 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.79
|
82,081 | 5.94 | 5.94 | 5.74 | 0 | 0 | 0 |
| 28/02/2024 |
5.94
|
22,606 | 5.89 | 5.94 | 5.84 | 0 | 0 | 0 |
| 27/02/2024 |
5.89
|
10,750 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 26/02/2024 |
5.89
|
17,206 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
| 23/02/2024 |
5.94
|
39,440 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
| 22/02/2024 |
5.98
|
26,708 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 21/02/2024 |
5.89
|
15,644 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
| 20/02/2024 |
5.89
|
10,340 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 |
| 19/02/2024 |
5.84
|
11,339 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 16/02/2024 |
5.89
|
4,721 | 5.98 | 6.03 | 5.89 | 0 | 0 | 0 |
| 15/02/2024 |
5.98
|
41,310 | 5.84 | 6.03 | 5.79 | 0 | 0 | 0 |
| 07/02/2024 |
5.84
|
16,524 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 06/02/2024 |
5.84
|
14,730 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 05/02/2024 |
5.79
|
20,000 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 02/02/2024 |
5.74
|
5,902 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 01/02/2024 |
5.74
|
3,684 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 31/01/2024 |
5.74
|
14,066 | 6.03 | 6.27 | 5.74 | 0 | 0 | 0 |
| 30/01/2024 |
5.79
|
5,580 | 5.79 | 5.89 | 5.74 | 0 | 0 | 0 |
| 29/01/2024 |
5.74
|
5,210 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 26/01/2024 |
5.79
|
43,021 | 5.89 | 6.03 | 5.74 | 0 | 0 | 0 |
| 25/01/2024 |
5.79
|
18,227 | 5.74 | 5.94 | 5.69 | 0 | 0 | 0 |
| 24/01/2024 |
5.69
|
41,882 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 23/01/2024 |
5.89
|
11,944 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
| 22/01/2024 |
5.79
|
17,769 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 19/01/2024 |
5.84
|
12,073 | 5.79 | 6.03 | 5.79 | 0 | 0 | 0 |
| 18/01/2024 |
5.84
|
5,911 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 17/01/2024 |
5.89
|
26,970 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 16/01/2024 |
5.98
|
16,900 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 15/01/2024 |
5.98
|
18,812 | 6.13 | 6.13 | 5.94 | 0 | 0 | 0 |
| 12/01/2024 |
6.13
|
42,510 | 6.13 | 6.27 | 5.94 | 0 | 0 | 0 |
| 11/01/2024 |
6.13
|
118,402 | 5.79 | 6.52 | 5.74 | 0 | 0 | 0 |
| 10/01/2024 |
5.74
|
17,223 | 5.79 | 5.84 | 5.69 | 0 | 0 | 0 |
| 09/01/2024 |
5.79
|
35,943 | 5.79 | 5.84 | 5.60 | 0 | 0 | 0 |
| 08/01/2024 |
5.79
|
13,471 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/01/2024 |
5.84
|
30,320 | 5.69 | 5.98 | 5.69 | 2,800 | 0 | 0.0 |
| 04/01/2024 |
5.69
|
50,606 | 5.60 | 5.94 | 5.60 | 0 | 0 | 0 |
| 03/01/2024 |
5.60
|
18,432 | 5.55 | 5.65 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
5.55
|
9,994 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
4,200 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.55
|
6,700 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
25,700 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 26/12/2023 |
5.55
|
3,700 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 25/12/2023 |
5.60
|
10,700 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/12/2023 |
5.55
|
6,600 | 5.50 | 5.69 | 5.45 | 0 | 0 | 0 |
| 21/12/2023 |
5.50
|
1,100 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 20/12/2023 |
5.55
|
3,600 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 |
| 19/12/2023 |
5.50
|
8,400 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/12/2023 |
5.45
|
4,600 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
| 15/12/2023 |
5.60
|
2,100 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
| 14/12/2023 |
5.55
|
15,600 | 5.60 | 5.65 | 5.50 | 0 | 0 | 0 |
| 13/12/2023 |
5.60
|
8,800 | 5.55 | 5.74 | 5.60 | 0 | 0 | 0 |
| 12/12/2023 |
5.55
|
3,400 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 11/12/2023 |
5.74
|
32,600 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 08/12/2023 |
5.60
|
14,100 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 07/12/2023 |
5.60
|
8,900 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/12/2023 |
5.55
|
7,300 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.55
|
14,800 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/12/2023 |
5.55
|
8,200 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/12/2023 |
5.55
|
54,700 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 30/11/2023 |
5.55
|
76,700 | 5.50 | 5.60 | 5.55 | 0 | 0 | 0 |
| 29/11/2023 |
5.50
|
21,700 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 28/11/2023 |
5.50
|
7,700 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 |
| 27/11/2023 |
5.50
|
5,300 | 5.50 | 5.74 | 5.50 | 0 | 0 | 0 |
| 24/11/2023 |
5.50
|
44,500 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 23/11/2023 |
5.55
|
27,000 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 22/11/2023 |
5.60
|
14,300 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |
| 21/11/2023 |
5.60
|
16,300 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
| 20/11/2023 |
5.60
|
11,000 | 5.60 | 5.69 | 5.50 | 0 | 0 | 0 |
| 17/11/2023 |
5.60
|
26,400 | 5.69 | 5.74 | 5.60 | 0 | 0 | 0 |
| 16/11/2023 |
5.69
|
17,800 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 |
| 15/11/2023 |
5.65
|
24,100 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 14/11/2023 |
5.69
|
17,000 | 5.45 | 5.74 | 5.50 | 0 | 0 | 0 |
| 13/11/2023 |
5.45
|
15,800 | 5.60 | 5.65 | 5.45 | 0 | 0 | 0 |
| 10/11/2023 |
5.60
|
7,000 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 |
| 09/11/2023 |
5.69
|
20,400 | 5.69 | 5.74 | 5.60 | 0 | 0 | 0 |
| 08/11/2023 |
5.69
|
18,200 | 5.55 | 5.69 | 5.41 | 0 | 0 | 0 |
| 07/11/2023 |
5.55
|
3,600 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 06/11/2023 |
5.60
|
6,300 | 5.65 | 5.65 | 5.45 | 0 | 0 | 0 |
| 03/11/2023 |
5.65
|
6,300 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |