| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.43 | -9.45% | 26,441,900 | 0 | 0 |
4.12
7.21
4.18
|
|
2 tháng
(2026-07-20) |
-0.58 | -12.34% | 51,428,400 | 0 | 0 |
4.12
7.21
4.18
|
|
3 tháng
(2026-06-19) |
-1.09 | -20.92% | 81,452,100 | 0 | 0 |
4.12
7.21
4.18
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.36% | 188,749,400 | 0 | 0 |
4.12
7.39
4.18
|
|
12 tháng
(2025-09-22) |
-5.38 | -56.63% | 719,081,200 | 0 | 0 |
4.12
10.20
4.18
|
|
24 tháng
(2024-09-27) |
-1.43 | -25.77% | 1,792,565,200 | 0 | 0 |
4.12
10.40
4.18
|
|
36 tháng
(2023-10-03) |
-2.84 | -40.80% | 2,355,345,900 | 0 | 0 |
4.12
10.40
4.18
|
|
60 tháng
(2021-10-13) |
-8.15 | -66.42% | 5,697,182,400 | -1,412,937 | -42.6 |
3.86
24.26
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
7.30
|
2,215,700 | 7.25 | 7.40 | 7.14 | 0 | 0 | 0 |
| 29/05/2024 |
7.37
|
7,328,400 | 7.09 | 7.44 | 7.01 | 0 | 0 | 0 |
| 28/05/2024 |
7.03
|
1,475,100 | 7 | 7.07 | 6.99 | 0 | 0 | 0 |
| 27/05/2024 |
6.96
|
842,700 | 6.96 | 6.96 | 6.90 | 0 | 0 | 0 |
| 24/05/2024 |
6.91
|
2,393,700 | 6.97 | 7.08 | 6.83 | 0 | 0 | 0 |
| 23/05/2024 |
7.06
|
1,807,000 | 7.05 | 7.09 | 6.91 | 0 | 0 | 0 |
| 22/05/2024 |
7.09
|
2,259,600 | 7.20 | 7.21 | 7.07 | 0 | 0 | 0 |
| 21/05/2024 |
7.09
|
2,553,900 | 7 | 7.09 | 6.95 | 0 | 0 | 0 |
| 20/05/2024 |
6.97
|
2,321,400 | 6.92 | 7.06 | 6.92 | 0 | 0 | 0 |
| 17/05/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 16/05/2024 |
6.88
|
1,354,900 | 6.93 | 6.94 | 6.87 | 0 | 0 | 0 |
| 15/05/2024 |
6.87
|
1,351,700 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
875,000 | 6.87 | 6.95 | 6.83 | 0 | 0 | 0 |
| 13/05/2024 |
6.87
|
1,657,100 | 6.83 | 6.95 | 6.82 | 0 | 0 | 0 |
| 10/05/2024 |
6.80
|
958,100 | 6.79 | 6.84 | 6.71 | 0 | 0 | 0 |
| 09/05/2024 |
6.80
|
824,800 | 6.80 | 6.88 | 6.76 | 0 | 0 | 0 |
| 08/05/2024 |
6.80
|
1,346,400 | 6.81 | 6.81 | 6.69 | 0 | 0 | 0 |
| 07/05/2024 |
6.86
|
855,600 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
| 06/05/2024 |
6.89
|
1,241,000 | 6.79 | 6.89 | 6.71 | 0 | 0 | 0 |
| 03/05/2024 |
6.68
|
1,067,800 | 6.70 | 6.74 | 6.60 | 0 | 0 | 0 |
| 02/05/2024 |
6.58
|
1,484,600 | 6.60 | 6.65 | 6.53 | 0 | 0 | 0 |
| 01/05/2024 |
7.28
|
2,130,200 | 7.32 | 7.35 | 7.27 | 0 | 0 | 0 |
| 30/04/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 29/04/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 26/04/2024 |
6.60
|
1,151,000 | 6.61 | 6.66 | 6.60 | 0 | 0 | 0 |
| 25/04/2024 |
6.65
|
1,046,500 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 |
| 24/04/2024 |
6.69
|
2,084,800 | 6.52 | 6.69 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.43
|
1,914,500 | 6.51 | 6.56 | 6.39 | 0 | 0 | 0 |
| 22/04/2024 |
6.50
|
1,310,300 | 6.45 | 6.54 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.37
|
3,854,200 | 6.66 | 6.66 | 6.25 | 0 | 0 | 0 |
| 18/04/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 17/04/2024 |
6.68
|
2,030,800 | 6.81 | 6.84 | 6.66 | 0 | 0 | 0 |
| 16/04/2024 |
6.80
|
5,505,700 | 6.95 | 7.01 | 6.56 | 0 | 0 | 0 |
| 15/04/2024 |
7.01
|
4,544,000 | 7.42 | 7.52 | 7.01 | 0 | 0 | 0 |
| 12/04/2024 |
7.53
|
1,856,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
2,506,100 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 10/04/2024 |
7.49
|
3,237,600 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 |
| 09/04/2024 |
7.70
|
1,990,200 | 7.52 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.52
|
4,307,800 | 7.68 | 7.70 | 7.52 | 0 | 0 | 0 |
| 05/04/2024 |
7.70
|
5,955,600 | 7.80 | 7.89 | 7.62 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
3,846,200 | 7.94 | 8.04 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
10,047,600 | 7.84 | 8.19 | 7.83 | 0 | 0 | 0 |
| 02/04/2024 |
7.84
|
3,755,700 | 7.82 | 7.84 | 7.71 | 0 | 0 | 0 |
| 01/04/2024 |
7.80
|
5,338,000 | 7.58 | 7.88 | 7.58 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
3,745,100 | 7.70 | 7.73 | 7.55 | 0 | 0 | 0 |
| 28/03/2024 |
7.70
|
3,613,500 | 7.83 | 7.86 | 7.69 | 0 | 0 | 0 |
| 27/03/2024 |
7.78
|
3,230,500 | 7.83 | 7.94 | 7.75 | 0 | 0 | 0 |
| 26/03/2024 |
7.82
|
4,516,600 | 7.75 | 7.94 | 7.65 | 0 | 0 | 0 |
| 25/03/2024 |
7.75
|
5,932,600 | 7.81 | 7.91 | 7.66 | 0 | 0 | 0 |
| 22/03/2024 |
7.75
|
5,170,000 | 7.81 | 7.86 | 7.67 | 0 | 0 | 0 |
| 21/03/2024 |
7.76
|
9,275,400 | 7.64 | 7.87 | 7.53 | 0 | 0 | 0 |
| 20/03/2024 |
7.55
|
2,728,400 | 7.55 | 7.59 | 7.41 | 0 | 0 | 0 |
| 19/03/2024 |
7.55
|
4,186,100 | 7.76 | 7.78 | 7.55 | 0 | 0 | 0 |
| 18/03/2024 |
7.69
|
14,301,400 | 7.35 | 7.75 | 7.35 | 0 | 0 | 0 |
| 15/03/2024 |
7.33
|
3,283,600 | 7.27 | 7.45 | 7.21 | 0 | 0 | 0 |
| 14/03/2024 |
7.27
|
2,805,100 | 7.30 | 7.37 | 7.25 | 0 | 0 | 0 |
| 13/03/2024 |
7.26
|
1,531,800 | 7.20 | 7.26 | 7.16 | 0 | 0 | 0 |
| 12/03/2024 |
7.14
|
1,810,600 | 7.20 | 7.25 | 7.13 | 0 | 0 | 0 |
| 11/03/2024 |
7.20
|
2,933,700 | 7.24 | 7.29 | 7.15 | 0 | 0 | 0 |
| 08/03/2024 |
7.24
|
3,662,900 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 |
| 07/03/2024 |
7.43
|
2,353,600 | 7.46 | 7.49 | 7.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.42
|
6,311,300 | 7.43 | 7.63 | 7.41 | 0 | 0 | 0 |
| 05/03/2024 |
7.38
|
2,384,100 | 7.39 | 7.40 | 7.32 | 0 | 0 | 0 |
| 04/03/2024 |
7.40
|
5,710,900 | 7.28 | 7.50 | 7.28 | 0 | 0 | 0 |
| 01/03/2024 |
7.22
|
1,605,400 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.19
|
2,122,000 | 7.22 | 7.25 | 7.18 | 0 | 0 | 0 |
| 28/02/2024 |
7.20
|
2,029,400 | 7.26 | 7.30 | 7.19 | 0 | 0 | 0 |
| 27/02/2024 |
7.23
|
1,817,700 | 7.22 | 7.25 | 7.16 | 0 | 0 | 0 |
| 26/02/2024 |
7.18
|
2,176,700 | 7.16 | 7.21 | 7.11 | 0 | 0 | 0 |
| 23/02/2024 |
7.16
|
4,206,700 | 7.41 | 7.43 | 7.16 | 0 | 0 | 0 |
| 22/02/2024 |
7.38
|
3,248,700 | 7.36 | 7.50 | 7.36 | 0 | 0 | 0 |
| 21/02/2024 |
7.37
|
3,063,900 | 7.36 | 7.43 | 7.31 | 0 | 0 | 0 |
| 20/02/2024 |
7.35
|
3,443,800 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 |
| 19/02/2024 |
7.42
|
2,742,000 | 7.49 | 7.50 | 7.39 | 0 | 0 | 0 |
| 16/02/2024 |
7.44
|
7,982,700 | 7.17 | 7.60 | 7.17 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
972,100 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 |
| 14/02/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 13/02/2024 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 12/02/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 0 | 0 | 0 |
| 09/02/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
| 08/02/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 0 | 0 | 0 |
| 07/02/2024 |
7.08
|
1,493,600 | 7.13 | 7.14 | 7.07 | 0 | 0 | 0 |
| 06/02/2024 |
7.09
|
1,204,900 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
| 05/02/2024 |
7.12
|
1,238,300 | 7.14 | 7.21 | 7.10 | 0 | 0 | 0 |
| 02/02/2024 |
7.14
|
2,338,600 | 7.16 | 7.28 | 7.14 | 0 | 0 | 0 |
| 01/02/2024 |
7.13
|
1,295,800 | 7.10 | 7.15 | 7.09 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
2,276,900 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.16
|
1,178,200 | 7.19 | 7.25 | 7.15 | 0 | 0 | 0 |
| 29/01/2024 |
7.19
|
3,597,300 | 7.18 | 7.27 | 7.15 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
1,258,400 | 7.12 | 7.16 | 7.11 | 0 | 0 | 0 |
| 25/01/2024 |
7.12
|
2,481,600 | 7.11 | 7.19 | 7.11 | 0 | 0 | 0 |
| 24/01/2024 |
7.10
|
2,065,100 | 7.08 | 7.16 | 7.04 | 0 | 0 | 0 |
| 23/01/2024 |
7.04
|
1,260,500 | 7.10 | 7.12 | 7.04 | 0 | 0 | 0 |
| 22/01/2024 |
7.10
|
1,231,900 | 7.09 | 7.12 | 7.02 | 0 | 0 | 0 |
| 19/01/2024 |
7.07
|
1,111,700 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
| 18/01/2024 |
7.12
|
1,116,800 | 7.12 | 7.13 | 7.04 | 0 | 0 | 0 |
| 17/01/2024 |
7.06
|
1,109,500 | 7.08 | 7.13 | 7.05 | 0 | 0 | 0 |
| 16/01/2024 |
7.06
|
1,383,800 | 6.96 | 7.10 | 6.96 | 0 | 0 | 0 |
| 15/01/2024 |
6.99
|
1,313,900 | 7.05 | 7.10 | 6.98 | 0 | 0 | 0 |
| 12/01/2024 |
6.99
|
4,007,000 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |