| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.90 | -27.94% | 39,462,100 | 600 | 0 |
4.80
7
4.80
|
|
2 tháng
(2026-05-29) |
-1.10 | -18.33% | 61,256,900 | -1,138,100 | 0 |
4.80
7
4.80
|
|
3 tháng
(2026-04-29) |
-1.70 | -25.76% | 76,334,300 | -1,004,300 | 0 |
4.80
7
4.80
|
|
6 tháng
(2026-01-29) |
-0.90 | -15.52% | 133,357,100 | -23,500 | 0.5 |
4.80
7
4.80
|
|
12 tháng
(2025-08-04) |
-1.30 | -20.97% | 256,875,900 | -4,732,400 | -29.9 |
4.80
7
4.80
|
|
24 tháng
(2024-08-07) |
1.30 | 36.11% | 528,635,111 | -4,966,812 | -32.8 |
2.70
7
4.80
|
|
36 tháng
(2023-08-14) |
-2.40 | -32.88% | 726,613,151 | -4,761,539 | -31.9 |
2.70
7.30
4.80
|
|
60 tháng
(2021-08-23) |
-13.42 | -73.26% | 1,194,749,313 | -5,959,392 | -64.3 |
2.70
31.81
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
5.30
|
917,175 | 5.30 | 5.30 | 5.10 | 0 | 5,200 | -0.0 |
| 28/02/2024 |
5.20
|
2,455,986 | 5.10 | 5.40 | 5.10 | 1,150,000 | 2,800 | 6.0 |
| 27/02/2024 |
5.10
|
620,454 | 4.90 | 5.20 | 4.90 | 16,400 | 105 | 0.1 |
| 26/02/2024 |
5
|
920,868 | 5.10 | 5.10 | 4.90 | 5,200 | 1,000 | 0.0 |
| 23/02/2024 |
5.10
|
1,051,222 | 5.30 | 5.40 | 5 | 0 | 23,300 | -0.1 |
| 22/02/2024 |
5.30
|
1,914,404 | 5.10 | 5.50 | 5.10 | 0 | 2,900 | -0.0 |
| 21/02/2024 |
5
|
1,317,823 | 5.20 | 5.30 | 4.90 | 0 | 18,200 | -0.1 |
| 20/02/2024 |
5.20
|
1,294,156 | 5.30 | 5.40 | 5.10 | 0 | 132,600 | -0.7 |
| 19/02/2024 |
5.30
|
2,841,515 | 5.10 | 5.50 | 5 | 300 | 0 | 0.0 |
| 16/02/2024 |
5
|
4,479,600 | 4.70 | 5 | 4.70 | 622,800 | 0 | 3.0 |
| 15/02/2024 |
4.60
|
170,924 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/02/2024 |
4.60
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
4.60
|
136,376 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.60
|
523,351 | 4.60 | 4.70 | 4.50 | 0 | 46,500 | -0.2 |
| 02/02/2024 |
4.60
|
498,766 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
515,183 | 4.70 | 4.70 | 4.60 | 0 | 800 | -0.0 |
| 31/01/2024 |
4.70
|
680,981 | 4.80 | 4.80 | 4.60 | 6,700 | 0 | 0.0 |
| 30/01/2024 |
4.70
|
208,916 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/01/2024 |
4.80
|
997,227 | 4.70 | 4.80 | 4.70 | 40,600 | 0 | 0.2 |
| 26/01/2024 |
4.70
|
216,958 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/01/2024 |
4.80
|
868,957 | 4.70 | 4.90 | 4.70 | 0 | 16,900 | -0.1 |
| 24/01/2024 |
4.70
|
140,913 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2024 |
4.70
|
163,112 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/01/2024 |
4.70
|
330,628 | 4.80 | 4.80 | 4.60 | 5,000 | 0 | 0.0 |
| 19/01/2024 |
4.70
|
525,381 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/01/2024 |
4.80
|
238,635 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/01/2024 |
4.70
|
466,430 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/01/2024 |
4.80
|
623,123 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 15/01/2024 |
4.70
|
168,556 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/01/2024 |
4.70
|
545,092 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/01/2024 |
4.80
|
909,148 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/01/2024 |
4.80
|
619,045 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2024 |
4.80
|
538,328 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/01/2024 |
4.90
|
816,099 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/01/2024 |
4.90
|
1,001,436 | 4.90 | 5 | 4.80 | 302,500 | 0 | 1.5 |
| 04/01/2024 |
4.90
|
770,964 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/01/2024 |
4.90
|
955,908 | 4.80 | 5 | 4.70 | 20,000 | 0 | 0.1 |
| 02/01/2024 |
4.80
|
644,325 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/12/2023 |
4.80
|
1,101,264 | 4.90 | 5 | 4.70 | 0 | 100 | -0.0 |
| 28/12/2023 |
4.90
|
640,059 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/12/2023 |
4.90
|
2,343,223 | 4.90 | 5.20 | 4.80 | 120,000 | 0 | 0.6 |
| 26/12/2023 |
4.90
|
533,917 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/12/2023 |
4.80
|
437,404 | 4.80 | 4.90 | 4.70 | 70,100 | 0 | 0.3 |
| 22/12/2023 |
4.70
|
1,785,745 | 4.70 | 4.90 | 4.70 | 248,200 | 2 | 1.2 |
| 21/12/2023 |
4.60
|
316,452 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/12/2023 |
4.70
|
99,745 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/12/2023 |
4.70
|
708,115 | 4.50 | 4.70 | 4.50 | 0 | 15 | -0.0 |
| 18/12/2023 |
4.50
|
364,634 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 15/12/2023 |
4.50
|
372,266 | 4.40 | 4.70 | 4.40 | 0 | 100 | -0.0 |
| 14/12/2023 |
4.50
|
531,255 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/12/2023 |
4.60
|
697,052 | 4.30 | 4.80 | 4.30 | 100 | 0 | 0.0 |
| 12/12/2023 |
4.70
|
707,333 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/12/2023 |
4.70
|
943,204 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/12/2023 |
4.70
|
586,653 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/12/2023 |
4.70
|
2,045,989 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/12/2023 |
4.60
|
945,796 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/12/2023 |
4.50
|
653,153 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 04/12/2023 |
4.60
|
1,235,383 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/12/2023 |
4.50
|
1,353,640 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/11/2023 |
4.60
|
1,949,705 | 4.80 | 4.90 | 4.60 | 0 | 120,000 | -0.6 |
| 29/11/2023 |
4.80
|
417,221 | 4.90 | 5 | 4.80 | 0 | 41,000 | -0.2 |
| 28/11/2023 |
4.90
|
2,584,222 | 4.70 | 5.10 | 4.60 | 204,100 | 0 | 1.0 |
| 27/11/2023 |
4.70
|
580,184 | 4.80 | 4.90 | 4.70 | 0 | 7,800 | -0.0 |
| 24/11/2023 |
4.80
|
1,366,520 | 4.90 | 5 | 4.70 | 0 | 3,500 | -0.0 |
| 23/11/2023 |
4.90
|
1,388,152 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2023 |
5
|
829,917 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2023 |
5
|
1,134,662 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/11/2023 |
5.10
|
895,176 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/11/2023 |
5.10
|
2,371,011 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 16/11/2023 |
5.20
|
1,022,728 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/11/2023 |
5.20
|
1,425,807 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/11/2023 |
5.20
|
1,086,578 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/11/2023 |
5.10
|
966,014 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/11/2023 |
5.10
|
1,252,345 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/11/2023 |
5.20
|
1,887,197 | 5 | 5.40 | 5 | 15,900 | 5,700 | 0.1 |
| 08/11/2023 |
5
|
1,353,195 | 4.80 | 5.10 | 4.70 | 1,000 | 3,500 | -0.0 |
| 07/11/2023 |
4.80
|
500,540 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/11/2023 |
4.90
|
270,299 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/11/2023 |
4.90
|
545,300 | 5 | 5.10 | 4.90 | 39,400 | 2,000 | 0.2 |
| 02/11/2023 |
5
|
1,061,600 | 4.70 | 5.10 | 4.60 | 39,800 | 0 | 0.2 |
| 01/11/2023 |
4.70
|
674,000 | 4.60 | 4.80 | 4.50 | 30,000 | 0 | 0.1 |
| 31/10/2023 |
4.60
|
903,900 | 4.80 | 5 | 4.60 | 102,000 | 0 | 0.5 |
| 30/10/2023 |
4.80
|
365,100 | 4.80 | 4.90 | 4.80 | 18,200 | 0 | 0.1 |
| 27/10/2023 |
4.80
|
573,900 | 4.80 | 4.90 | 4.60 | 31,800 | 0 | 0 |
| 26/10/2023 |
4.80
|
1,119,700 | 5.20 | 5.20 | 4.80 | 50,000 | 0 | 0.2 |
| 25/10/2023 |
5.20
|
740,500 | 5.20 | 5.40 | 5.10 | 230,000 | 0 | 1.2 |
| 24/10/2023 |
5.20
|
538,400 | 5 | 5.20 | 5 | 221,600 | 0 | 1.2 |
| 23/10/2023 |
5
|
258,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/10/2023 |
5.10
|
984,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 19/10/2023 |
5
|
1,398,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/10/2023 |
5.20
|
636,600 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/10/2023 |
5.40
|
4,164,600 | 5.20 | 5.70 | 5.20 | 414,000 | 0 | 2.3 |
| 16/10/2023 |
5.20
|
403,700 | 5.30 | 5.30 | 5.10 | 200 | 0 | 0.0 |
| 13/10/2023 |
5.30
|
579,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/10/2023 |
5.20
|
481,800 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0.0 |
| 11/10/2023 |
5.20
|
264,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/10/2023 |
5.20
|
676,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2023 |
5.20
|
599,300 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 06/10/2023 |
5.10
|
442,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/10/2023 |
4.90
|
633,600 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |