| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
5.76
|
7,044 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 16/09/2024 |
5.76
|
11,421 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 13/09/2024 |
5.84
|
28,100 | 5.76 | 5.92 | 5.52 | 0 | 0 | 0 |
| 12/09/2024 |
5.68
|
3,802 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 |
| 11/09/2024 |
5.68
|
1,972 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 |
| 10/09/2024 |
5.76
|
8,902 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.68
|
18,900 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 |
| 06/09/2024 |
5.68
|
5,400 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 05/09/2024 |
5.68
|
8,267 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 04/09/2024 |
5.68
|
14,802 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 30/08/2024 |
5.76
|
6,206 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 |
| 29/08/2024 |
5.76
|
10,901 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 28/08/2024 |
5.68
|
11,403 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
| 27/08/2024 |
5.84
|
29,901 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 26/08/2024 |
5.84
|
41,892 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
| 23/08/2024 |
5.92
|
99,205 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 |
| 22/08/2024 |
6.00
|
46,201 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
| 21/08/2024 |
6.08
|
11,001 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
| 20/08/2024 |
6.08
|
36,002 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
| 19/08/2024 |
6.16
|
27,401 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 16/08/2024 |
6.16
|
141,701 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
| 15/08/2024 |
6.16
|
15,605 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
| 14/08/2024 |
6.23
|
4,010 | 6.16 | 6.23 | 6.16 | 0 | 0 | 0 |
| 13/08/2024 |
6.16
|
12,802 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 12/08/2024 |
6.31
|
2,803 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
| 09/08/2024 |
6.23
|
5,103 | 6.23 | 6.31 | 6.16 | 0 | 0 | 0 |
| 08/08/2024 |
6.23
|
24,530 | 6.16 | 6.39 | 6.00 | 0 | 0 | 0 |
| 07/08/2024 |
6.16
|
16,703 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 |
| 06/08/2024 |
6.08
|
31,800 | 6.16 | 6.23 | 5.92 | 0 | 0 | 0 |
| 05/08/2024 |
5.92
|
24,359 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
| 02/08/2024 |
6.31
|
31,500 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
| 01/08/2024 |
6.23
|
65,200 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 |
| 31/07/2024 |
6.31
|
27,900 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
| 30/07/2024 |
6.31
|
50,802 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
| 29/07/2024 |
6.47
|
26,502 | 6.31 | 6.71 | 6.31 | 0 | 0 | 0 |
| 26/07/2024 |
6.23
|
31,900 | 6.31 | 6.39 | 6.16 | 0 | 0 | 0 |
| 25/07/2024 |
6.31
|
42,900 | 6.31 | 6.31 | 6.16 | 0 | 0 | 0 |
| 24/07/2024 |
6.16
|
83,605 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 |
| 23/07/2024 |
6.31
|
15,474 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
| 22/07/2024 |
6.23
|
74,403 | 6.31 | 6.47 | 6.23 | 0 | 0 | 0 |
| 19/07/2024 |
6.31
|
62,502 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 |
| 18/07/2024 |
6.31
|
134,701 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
| 17/07/2024 |
6.31
|
266,518 | 6.63 | 6.71 | 6.23 | 0 | 0 | 0 |
| 16/07/2024 |
6.63
|
38,427 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 15/07/2024 |
6.55
|
121,957 | 6.63 | 7.02 | 6.55 | 0 | 0 | 0 |
| 12/07/2024 |
6.63
|
68,055 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
| 11/07/2024 |
6.63
|
47,701 | 6.71 | 6.79 | 6.63 | 0 | 0 | 0 |
| 10/07/2024 |
6.71
|
87,972 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
| 09/07/2024 |
6.94
|
44,509 | 6.79 | 7.02 | 6.71 | 0 | 0 | 0 |
| 08/07/2024 |
6.71
|
79,551 | 7.10 | 7.10 | 6.71 | 0 | 0 | 0 |
| 05/07/2024 |
7.10
|
264,105 | 6.63 | 7.26 | 6.63 | 0 | 0 | 0 |
| 04/07/2024 |
6.63
|
148,409 | 6.94 | 7.10 | 6.55 | 0 | 0 | 0 |
| 03/07/2024 |
6.08
|
29,127 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 |
| 02/07/2024 |
7.10
|
80,747 | 7.50 | 7.50 | 6.94 | 0 | 0 | 0 |
| 01/07/2024 |
7.73
|
340,784 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 |
| 28/06/2024 |
7.73
|
534,850 | 7.73 | 8.29 | 7.50 | 0 | 0 | 0 |
| 27/06/2024 |
7.73
|
234,867 | 7.50 | 7.73 | 7.42 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
164,222 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.18
|
74,401 | 7.34 | 7.34 | 6.94 | 0 | 0 | 0 |
| 24/06/2024 |
7.26
|
86,051 | 7.42 | 7.42 | 7.10 | 0 | 200 | 0.0 |
| 21/06/2024 |
7.50
|
506,013 | 7.10 | 7.73 | 6.94 | 0 | 1,800 | 0.0 |
| 20/06/2024 |
6.94
|
101,260 | 7.18 | 7.34 | 6.87 | 0 | 0 | 0 |
| 19/06/2024 |
7.10
|
140,811 | 7.50 | 7.50 | 6.87 | 2,000 | 3,000 | 0.0 |
| 18/06/2024 |
7.34
|
106,722 | 7.18 | 7.50 | 7.18 | 0 | 0 | 0 |
| 17/06/2024 |
7.02
|
170,402 | 6.94 | 7.34 | 6.94 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
6.94
|
112,717 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 |
| 13/06/2024 |
6.94
|
102,201 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 |
| 12/06/2024 |
6.79
|
41,801 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 |
| 11/06/2024 |
5.92
|
14,501 | 5.92 | 5.92 | 5.52 | 2,000 | 0 | 0.0 |
| 10/06/2024 |
6.87
|
131,061 | 6.71 | 6.87 | 6.71 | 0 | 0 | 0 |
| 07/06/2024 |
6.79
|
111,550 | 6.55 | 6.87 | 6.47 | 0 | 0 | 0 |
| 06/06/2024 |
6.47
|
105,428 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
| 05/06/2024 |
6.47
|
45,303 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 |
| 04/06/2024 |
6.47
|
121,536 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
| 03/06/2024 |
6.63
|
50,486 | 6.63 | 6.71 | 6.47 | 0 | 0 | 0 |
| 31/05/2024 |
6.63
|
357,046 | 6.79 | 6.94 | 6.39 | 0 | 0 | 0 |
| 30/05/2024 |
6.71
|
227,900 | 6.87 | 6.94 | 6.47 | 0 | 0 | 0 |
| 29/05/2024 |
6.63
|
286,686 | 7.18 | 7.26 | 6.63 | 0 | 0 | 0 |
| 28/05/2024 |
7.26
|
331,718 | 7.58 | 7.89 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.58
|
358,942 | 6.87 | 7.58 | 6.71 | 0 | 0 | 0 |
| 24/05/2024 |
6.71
|
187,565 | 6.79 | 6.94 | 6.55 | 0 | 0 | 0 |
| 23/05/2024 |
6.79
|
140,444 | 6.87 | 6.94 | 6.55 | 0 | 0 | 0 |
| 22/05/2024 |
6.87
|
183,863 | 6.39 | 6.87 | 6.39 | 0 | 0 | 0 |
| 21/05/2024 |
6.31
|
71,445 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
| 20/05/2024 |
6.63
|
98,733 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 |
| 16/05/2024 |
6.55
|
51,412 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
| 15/05/2024 |
6.63
|
81,859 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 |
| 14/05/2024 |
6.71
|
84,700 | 6.55 | 6.79 | 6.47 | 0 | 0 | 0 |
| 13/05/2024 |
6.55
|
116,029 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 |
| 10/05/2024 |
6.63
|
101,800 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 |
| 09/05/2024 |
6.55
|
254,820 | 6.79 | 7.02 | 6.39 | 0 | 0 | 0 |
| 08/05/2024 |
6.87
|
129,180 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 |
| 07/05/2024 |
6.94
|
265,322 | 6.55 | 7.34 | 6.55 | 0 | 0 | 0 |
| 06/05/2024 |
6.55
|
114,999 | 6.39 | 6.63 | 6.31 | 0 | 0 | 0 |
| 03/05/2024 |
6.39
|
239,510 | 6.47 | 6.63 | 6.16 | 0 | 0 | 0 |
| 02/05/2024 |
6.47
|
122,871 | 6.23 | 6.63 | 6.16 | 0 | 0 | 0 |
| 26/04/2024 |
6.31
|
115,300 | 6.39 | 6.55 | 6.23 | 0 | 0 | 0 |
| 25/04/2024 |
6.47
|
172,120 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
| 24/04/2024 |
6.63
|
80,400 | 6.71 | 6.94 | 6.47 | 0 | 0 | 0 |
| 23/04/2024 |
6.71
|
85,811 | 6.79 | 6.94 | 6.47 | 0 | 0 | 0 |