| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.26 | -4.94% | 4,962,700 | -200 | 0.0 |
4.90
5.26
4.90
|
|
2 tháng
(2026-08-06) |
-0.59 | -10.55% | 12,308,800 | -9,400 | -0.1 |
4.90
5.59
4.90
|
|
3 tháng
(2026-07-07) |
-1 | -16.67% | 23,610,600 | -13,300 | -0.1 |
4.90
6
4.90
|
|
6 tháng
(2026-04-08) |
-4.36 | -46.58% | 118,968,000 | -475,200 | -3.4 |
4.90
9.50
4.90
|
|
12 tháng
(2025-10-10) |
-4.61 | -47.97% | 291,148,800 | 75,700 | 0.0 |
4.90
10.50
4.90
|
|
24 tháng
(2024-10-15) |
-0.96 | -16.05% | 442,374,900 | 19,500 | -0.4 |
4.90
12.65
4.90
|
|
36 tháng
(2023-10-23) |
0.31 | 6.54% | 473,320,000 | -700 | -0.5 |
4.57
12.65
4.90
|
|
60 tháng
(2021-11-01) |
-5.44 | -52.10% | 552,759,600 | -62,900 | -1.7 |
4.09
12.65
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
5.95
|
62,500 | 5.92 | 5.96 | 5.89 | 0 | 0 | 0 |
| 25/10/2024 |
5.92
|
83,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 24/10/2024 |
5.92
|
176,200 | 5.79 | 5.96 | 5.78 | 0 | 0 | 0 |
| 23/10/2024 |
5.79
|
103,100 | 5.66 | 5.89 | 5.66 | 0 | 0 | 0 |
| 22/10/2024 |
5.88
|
131,800 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 21/10/2024 |
5.88
|
138,300 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 18/10/2024 |
5.92
|
86,400 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 17/10/2024 |
5.89
|
71,000 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
| 16/10/2024 |
5.94
|
83,400 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 15/10/2024 |
5.96
|
74,000 | 5.94 | 5.96 | 5.88 | 0 | 0 | 0 |
| 14/10/2024 |
5.96
|
100,500 | 5.92 | 6.01 | 5.89 | 0 | 0 | 0 |
| 11/10/2024 |
5.98
|
144,400 | 6.14 | 6.14 | 5.96 | 0 | 0 | 0 |
| 10/10/2024 |
6.06
|
125,300 | 6.05 | 6.10 | 5.97 | 0 | 0 | 0 |
| 09/10/2024 |
6.04
|
466,300 | 5.90 | 6.14 | 5.87 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
652,300 | 5.85 | 5.92 | 5.84 | 0 | 0 | 0 |
| 07/10/2024 |
5.85
|
523,900 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
| 04/10/2024 |
5.82
|
777,600 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 |
| 03/10/2024 |
5.82
|
191,200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 02/10/2024 |
5.91
|
261,500 | 6.11 | 6.13 | 5.91 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
620,300 | 5.99 | 6.20 | 5.99 | 0 | 0 | 0 |
| 30/09/2024 |
5.99
|
238,100 | 5.89 | 6.01 | 5.88 | 0 | 0 | 0 |
| 27/09/2024 |
5.92
|
94,800 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
| 26/09/2024 |
5.94
|
439,500 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
| 25/09/2024 |
5.87
|
256,500 | 5.79 | 5.90 | 5.79 | 0 | 0 | 0 |
| 24/09/2024 |
5.82
|
199,600 | 5.77 | 5.91 | 5.77 | 0 | 0 | 0 |
| 23/09/2024 |
5.77
|
36,200 | 5.75 | 5.78 | 5.70 | 0 | 0 | 0 |
| 20/09/2024 |
5.75
|
29,000 | 5.77 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/09/2024 |
5.77
|
27,700 | 5.76 | 5.81 | 5.75 | 0 | 0 | 0 |
| 18/09/2024 |
5.75
|
20,200 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 17/09/2024 |
5.79
|
185,300 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 16/09/2024 |
5.78
|
303,200 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.83
|
95,500 | 5.82 | 5.95 | 5.79 | 0 | 0 | 0 |
| 12/09/2024 |
5.91
|
63,400 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.91
|
253,000 | 5.88 | 6.05 | 5.83 | 0 | 0 | 0 |
| 10/09/2024 |
5.91
|
315,100 | 5.68 | 6.02 | 5.68 | 0 | 0 | 0 |
| 09/09/2024 |
5.68
|
47,900 | 5.70 | 5.70 | 5.68 | 0 | 0 | 0 |
| 06/09/2024 |
5.70
|
83,300 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 |
| 05/09/2024 |
5.71
|
65,600 | 5.70 | 5.77 | 5.63 | 0 | 0 | 0 |
| 04/09/2024 |
5.70
|
279,500 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.74
|
299,400 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.71
|
18,600 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
22,600 | 5.76 | 5.84 | 5.70 | 0 | 0 | 0 |
| 27/08/2024 |
5.80
|
57,400 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
| 26/08/2024 |
5.82
|
289,500 | 5.79 | 5.86 | 5.76 | 0 | 0 | 0 |
| 23/08/2024 |
5.75
|
282,000 | 5.75 | 5.91 | 5.66 | 0 | 0 | 0 |
| 22/08/2024 |
5.75
|
153,200 | 5.79 | 5.86 | 5.75 | 0 | 0 | 0 |
| 21/08/2024 |
5.79
|
71,700 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 20/08/2024 |
5.80
|
78,600 | 5.86 | 5.88 | 5.80 | 0 | 0 | 0 |
| 19/08/2024 |
5.84
|
80,500 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 16/08/2024 |
5.96
|
336,500 | 5.96 | 6.04 | 5.85 | 0 | 0 | 0 |
| 15/08/2024 |
5.91
|
322,300 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |
| 14/08/2024 |
5.77
|
33,900 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 13/08/2024 |
5.77
|
332,000 | 5.86 | 5.88 | 5.77 | 0 | 0 | 0 |
| 12/08/2024 |
5.77
|
342,000 | 5.80 | 5.82 | 5.77 | 0 | 0 | 0 |
| 09/08/2024 |
5.81
|
25,900 | 5.91 | 5.92 | 5.77 | 0 | 0 | 0 |
| 08/08/2024 |
5.81
|
102,200 | 5.79 | 5.88 | 5.71 | 0 | 0 | 0 |
| 07/08/2024 |
5.79
|
25,000 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 |
| 06/08/2024 |
5.86
|
22,000 | 5.78 | 5.96 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.78
|
398,100 | 5.89 | 6.13 | 5.71 | 0 | 0 | 0 |
| 02/08/2024 |
6.13
|
201,300 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 |
| 01/08/2024 |
6.23
|
380,400 | 6.51 | 6.51 | 5.98 | 0 | 0 | 0 |
| 31/07/2024 |
6.09
|
272,900 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 30/07/2024 |
5.69
|
65,600 | 5.69 | 5.76 | 5.56 | 0 | 0 | 0 |
| 29/07/2024 |
5.69
|
30,700 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 |
| 26/07/2024 |
5.69
|
32,000 | 5.51 | 5.77 | 5.51 | 0 | 0 | 0 |
| 25/07/2024 |
5.62
|
42,400 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.62
|
30,700 | 5.49 | 5.64 | 5.45 | 0 | 0 | 0 |
| 23/07/2024 |
5.54
|
35,100 | 5.57 | 5.67 | 5.53 | 0 | 0 | 0 |
| 22/07/2024 |
5.61
|
91,800 | 5.67 | 5.67 | 5.58 | 0 | 0 | 0 |
| 19/07/2024 |
5.67
|
62,200 | 5.81 | 5.99 | 5.67 | 0 | 0 | 0 |
| 18/07/2024 |
5.86
|
29,000 | 5.95 | 6.07 | 5.75 | 0 | 0 | 0 |
| 17/07/2024 |
5.96
|
70,100 | 6.17 | 6.17 | 5.73 | 0 | 0 | 0 |
| 16/07/2024 |
6.08
|
140,500 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
| 15/07/2024 |
6.18
|
55,100 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
| 12/07/2024 |
6.19
|
98,400 | 6.04 | 6.20 | 5.97 | 0 | 0 | 0 |
| 11/07/2024 |
6.14
|
123,700 | 6.11 | 6.32 | 6.02 | 0 | 0 | 0 |
| 10/07/2024 |
6.11
|
308,400 | 5.87 | 6.20 | 5.77 | 0 | 0 | 0 |
| 09/07/2024 |
5.82
|
398,300 | 5.81 | 5.89 | 5.79 | 0 | 0 | 0 |
| 08/07/2024 |
5.80
|
631,800 | 5.63 | 5.83 | 5.62 | 0 | 0 | 0 |
| 05/07/2024 |
5.59
|
294,900 | 5.58 | 5.65 | 5.57 | 0 | 0 | 0 |
| 04/07/2024 |
5.56
|
36,000 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 03/07/2024 |
5.53
|
738,800 | 5.75 | 5.79 | 5.42 | 0 | 0 | 0 |
| 02/07/2024 |
5.75
|
303,200 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
| 01/07/2024 |
5.80
|
92,700 | 5.79 | 5.83 | 5.69 | 0 | 0 | 0 |
| 28/06/2024 |
5.74
|
355,800 | 5.58 | 5.88 | 5.57 | 0 | 0 | 0 |
| 27/06/2024 |
5.55
|
217,300 | 5.53 | 5.58 | 5.47 | 0 | 0 | 0 |
| 26/06/2024 |
5.49
|
10,100 | 5.52 | 5.54 | 5.46 | 0 | 0 | 0 |
| 25/06/2024 |
5.52
|
93,600 | 5.52 | 5.53 | 5.46 | 0 | 0 | 0 |
| 24/06/2024 |
5.53
|
46,100 | 5.55 | 5.56 | 5.44 | 0 | 0 | 0 |
| 21/06/2024 |
5.56
|
57,400 | 5.44 | 5.57 | 5.35 | 0 | 0 | 0 |
| 20/06/2024 |
5.54
|
56,600 | 5.50 | 5.54 | 5.41 | 0 | 0 | 0 |
| 19/06/2024 |
5.49
|
51,200 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/06/2024 |
5.55
|
52,500 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 17/06/2024 |
5.54
|
58,600 | 5.54 | 5.61 | 5.51 | 0 | 0 | 0 |
| 14/06/2024 |
5.54
|
88,900 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
68,800 | 5.59 | 5.60 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
72,500 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
19,200 | 5.58 | 5.60 | 5.55 | 0 | 0 | 0 |
| 10/06/2024 |
5.60
|
51,700 | 5.63 | 5.64 | 5.58 | 0 | 0 | 0 |
| 07/06/2024 |
5.61
|
40,300 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |