| 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) |
-0.42 | -10.58% | 2,414,000 | -2,100 | 0 |
3.55
5.06
3.55
|
|
2 tháng
(2026-07-20) |
-0.47 | -11.69% | 5,086,300 | -2,100 | 0 |
3.55
5.06
3.55
|
|
3 tháng
(2026-06-19) |
-0.87 | -19.68% | 7,931,100 | -2,100 | 0 |
3.55
5.06
3.55
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.68% | 19,163,900 | -2,100 | 0 |
3.55
5.06
3.55
|
|
12 tháng
(2025-09-22) |
-2.38 | -40.13% | 44,341,700 | -2,100 | 0 |
3.55
5.93
3.55
|
|
24 tháng
(2024-09-27) |
-1.92 | -35.10% | 190,846,700 | -2,100 | 0 |
3.55
6.44
3.55
|
|
36 tháng
(2023-10-03) |
-4.36 | -55.12% | 469,120,700 | -2,100 | 0 |
3.55
8.90
3.55
|
|
60 tháng
(2021-10-13) |
-15.31 | -81.18% | 1,013,114,100 | 377,230 | 6.6 |
3.33
20.61
3.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
8.03
|
1,047,000 | 7.80 | 8.09 | 7.76 | 0 | 0 | 0 |
| 29/05/2024 |
7.90
|
1,345,900 | 7.80 | 8.07 | 7.78 | 0 | 0 | 0 |
| 28/05/2024 |
7.80
|
436,700 | 7.74 | 7.85 | 7.72 | 0 | 0 | 0 |
| 27/05/2024 |
7.72
|
399,700 | 7.75 | 7.86 | 7.68 | 0 | 0 | 0 |
| 24/05/2024 |
7.79
|
1,056,600 | 8 | 8.08 | 7.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.04
|
1,293,900 | 7.65 | 8.28 | 7.65 | 0 | 0 | 0 |
| 22/05/2024 |
7.74
|
808,800 | 7.81 | 7.89 | 7.69 | 0 | 0 | 0 |
| 21/05/2024 |
7.79
|
775,300 | 7.78 | 7.90 | 7.68 | 0 | 0 | 0 |
| 20/05/2024 |
7.83
|
1,145,300 | 7.79 | 7.90 | 7.74 | 0 | 0 | 0 |
| 17/05/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 16/05/2024 |
7.55
|
552,800 | 7.73 | 7.74 | 7.55 | 0 | 0 | 0 |
| 15/05/2024 |
7.60
|
1,188,800 | 7.35 | 7.78 | 7.35 | 0 | 0 | 0 |
| 14/05/2024 |
7.35
|
491,300 | 7.40 | 7.47 | 7.35 | 0 | 0 | 0 |
| 13/05/2024 |
7.35
|
455,100 | 7.39 | 7.47 | 7.35 | 0 | 0 | 0 |
| 10/05/2024 |
7.35
|
401,300 | 7.35 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/05/2024 |
7.32
|
399,900 | 7.45 | 7.59 | 7.32 | 0 | 0 | 0 |
| 08/05/2024 |
7.42
|
693,400 | 7.37 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.36
|
327,400 | 7.30 | 7.37 | 7.25 | 0 | 0 | 0 |
| 06/05/2024 |
7.30
|
510,400 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 |
| 03/05/2024 |
7.11
|
528,900 | 7.11 | 7.25 | 7.11 | 0 | 0 | 0 |
| 02/05/2024 |
7.11
|
192,300 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
| 01/05/2024 |
8.30
|
404,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/04/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 29/04/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 26/04/2024 |
7.10
|
378,500 | 7.18 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/04/2024 |
7.18
|
572,100 | 7.25 | 7.50 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.28
|
730,300 | 7.03 | 7.32 | 6.90 | 0 | 0 | 0 |
| 23/04/2024 |
6.85
|
771,400 | 7.10 | 7.15 | 6.81 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
507,100 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 |
| 19/04/2024 |
7.03
|
914,500 | 7.06 | 7.30 | 7 | 0 | 0 | 0 |
| 18/04/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
529,100 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/04/2024 |
7.36
|
1,282,500 | 7.69 | 7.69 | 7.20 | 0 | 0 | 0 |
| 15/04/2024 |
7.69
|
1,375,100 | 8.26 | 8.32 | 7.69 | 0 | 0 | 0 |
| 12/04/2024 |
8.26
|
704,100 | 8.30 | 8.33 | 8.20 | 0 | 0 | 0 |
| 11/04/2024 |
8.30
|
685,800 | 8.21 | 8.39 | 8.19 | 0 | 0 | 0 |
| 10/04/2024 |
8.29
|
449,300 | 8.36 | 8.41 | 8.27 | 0 | 0 | 0 |
| 09/04/2024 |
8.31
|
523,300 | 8.30 | 8.31 | 8.25 | 0 | 0 | 0 |
| 08/04/2024 |
8.27
|
639,200 | 8.29 | 8.33 | 8.20 | 0 | 0 | 0 |
| 05/04/2024 |
8.29
|
1,332,300 | 8.40 | 8.41 | 8.15 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
1,040,200 | 8.52 | 8.66 | 8.43 | 0 | 0 | 0 |
| 03/04/2024 |
8.52
|
959,400 | 8.76 | 8.81 | 8.52 | 0 | 0 | 0 |
| 02/04/2024 |
8.76
|
1,160,500 | 8.62 | 8.78 | 8.51 | 0 | 0 | 0 |
| 01/04/2024 |
8.63
|
1,039,300 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
510,100 | 8.76 | 8.81 | 8.65 | 0 | 0 | 0 |
| 28/03/2024 |
8.75
|
898,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/03/2024 |
8.90
|
2,067,100 | 8.90 | 9.09 | 8.89 | 0 | 0 | 0 |
| 26/03/2024 |
8.80
|
1,380,700 | 8.62 | 8.82 | 8.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.62
|
1,116,700 | 8.74 | 8.90 | 8.55 | 0 | 0 | 0 |
| 22/03/2024 |
8.80
|
1,935,700 | 8.80 | 8.94 | 8.60 | 0 | 0 | 0 |
| 21/03/2024 |
8.79
|
1,338,300 | 9.04 | 9.04 | 8.70 | 0 | 0 | 0 |
| 20/03/2024 |
8.83
|
1,732,900 | 8.70 | 8.85 | 8.63 | 0 | 0 | 0 |
| 19/03/2024 |
8.89
|
3,176,800 | 8.69 | 9.20 | 8.61 | 0 | 0 | 0 |
| 18/03/2024 |
8.68
|
3,422,000 | 8.52 | 8.89 | 8.21 | 0 | 0 | 0 |
| 15/03/2024 |
8.43
|
1,889,800 | 8.25 | 8.50 | 8.25 | 0 | 0 | 0 |
| 14/03/2024 |
8.32
|
1,321,800 | 8.48 | 8.51 | 8.30 | 0 | 0 | 0 |
| 13/03/2024 |
8.44
|
1,709,600 | 8.23 | 8.45 | 8.18 | 0 | 0 | 0 |
| 12/03/2024 |
8.25
|
1,216,000 | 8.07 | 8.28 | 8.02 | 0 | 0 | 0 |
| 11/03/2024 |
8.06
|
1,153,800 | 8.22 | 8.26 | 8.04 | 0 | 0 | 0 |
| 08/03/2024 |
8.26
|
1,439,300 | 8.59 | 8.59 | 8.26 | 0 | 0 | 0 |
| 07/03/2024 |
8.50
|
1,220,800 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 |
| 06/03/2024 |
8.45
|
2,304,500 | 8.34 | 8.65 | 8.34 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
1,067,100 | 8.25 | 8.30 | 8.17 | 0 | 0 | 0 |
| 04/03/2024 |
8.25
|
1,643,100 | 8.08 | 8.29 | 8.08 | 0 | 0 | 0 |
| 01/03/2024 |
8.08
|
733,700 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 29/02/2024 |
8.04
|
797,500 | 8.16 | 8.20 | 8.03 | 0 | 0 | 0 |
| 28/02/2024 |
8.14
|
621,900 | 8.18 | 8.20 | 8.07 | 0 | 0 | 0 |
| 27/02/2024 |
8.14
|
1,539,300 | 7.95 | 8.25 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
7.95
|
477,300 | 7.93 | 8 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
7.93
|
1,091,600 | 8.06 | 8.12 | 7.93 | 0 | 0 | 0 |
| 22/02/2024 |
8.05
|
483,700 | 8.06 | 8.09 | 8.03 | 0 | 0 | 0 |
| 21/02/2024 |
8.06
|
1,651,600 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 |
| 20/02/2024 |
8.19
|
517,400 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
| 19/02/2024 |
8.22
|
1,220,100 | 8.16 | 8.25 | 8.09 | 0 | 0 | 0 |
| 16/02/2024 |
8.15
|
437,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.18
|
1,003,100 | 8.05 | 8.24 | 8.05 | 0 | 0 | 0 |
| 14/02/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 13/02/2024 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 12/02/2024 |
4.37
|
234,000 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
| 09/02/2024 |
5.90
|
500,200 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
| 08/02/2024 |
6.33
|
1,618,600 | 6.20 | 6.37 | 6 | 0 | 0 | 0 |
| 07/02/2024 |
8.01
|
689,400 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 |
| 06/02/2024 |
8.01
|
596,600 | 8.03 | 8.07 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.03
|
521,600 | 8.05 | 8.07 | 8.01 | 0 | 0 | 0 |
| 02/02/2024 |
8.05
|
453,100 | 8.05 | 8.11 | 8.02 | 0 | 0 | 0 |
| 01/02/2024 |
8.03
|
348,600 | 8.01 | 8.06 | 8.01 | 0 | 0 | 0 |
| 31/01/2024 |
8.01
|
1,391,600 | 8.05 | 8.16 | 8 | 0 | 0 | 0 |
| 30/01/2024 |
8.16
|
493,600 | 8.12 | 8.19 | 8.10 | 0 | 0 | 0 |
| 29/01/2024 |
8.12
|
691,500 | 8.21 | 8.21 | 8.11 | 0 | 0 | 0 |
| 26/01/2024 |
8.19
|
439,700 | 8.25 | 8.26 | 8.19 | 0 | 0 | 0 |
| 25/01/2024 |
8.21
|
362,400 | 8.24 | 8.30 | 8.19 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
467,000 | 8.28 | 8.31 | 8.19 | 0 | 0 | 0 |
| 23/01/2024 |
8.28
|
326,500 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 22/01/2024 |
8.34
|
1,084,700 | 8.24 | 8.43 | 8.18 | 0 | 0 | 0 |
| 19/01/2024 |
8.12
|
401,000 | 8.20 | 8.24 | 8.12 | 0 | 0 | 0 |
| 18/01/2024 |
8.15
|
306,400 | 8.10 | 8.25 | 8.10 | 0 | 0 | 0 |
| 17/01/2024 |
8.18
|
466,600 | 8.30 | 8.34 | 8.17 | 0 | 0 | 0 |
| 16/01/2024 |
8.27
|
696,200 | 8.02 | 8.27 | 8 | 0 | 0 | 0 |
| 15/01/2024 |
8.02
|
419,700 | 8.10 | 8.15 | 8.02 | 0 | 0 | 0 |
| 12/01/2024 |
8.04
|
934,400 | 8.11 | 8.13 | 8 | 0 | 0 | 0 |