| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.71 | -16.82% | 9,219,600 | -2,500 | -0.2 |
3.51
4.22
3.59
|
|
2 tháng
(2026-08-10) |
-1.02 | -22.52% | 20,098,400 | 65,200 | 0.1 |
3.51
4.53
3.59
|
|
3 tháng
(2026-07-10) |
-1.64 | -31.84% | 32,382,900 | 187,000 | 0.6 |
3.51
5.15
3.59
|
|
6 tháng
(2026-04-13) |
-3.11 | -46.97% | 57,088,200 | -598,600 | -4.6 |
3.51
6.62
3.59
|
|
12 tháng
(2025-10-13) |
-5.19 | -59.63% | 171,731,100 | -372,800 | -5.1 |
3.51
9.45
3.59
|
|
24 tháng
(2024-10-18) |
-2.87 | -44.99% | 621,780,800 | 1,077,600 | -11.1 |
3.51
11.19
3.59
|
|
36 tháng
(2023-10-24) |
-1.22 | -25.85% | 1,184,954,700 | 1,113,711 | -13.3 |
3.51
11.19
3.59
|
|
60 tháng
(2021-11-03) |
-6.22 | -63.93% | 1,959,736,700 | 1,395,111 | -17.5 |
2.95
17.62
3.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
6.52
|
1,632,900 | 6.34 | 6.61 | 6.33 | 263,300 | 33,400 | 1.6 |
| 25/10/2024 |
6.32
|
1,027,500 | 6.33 | 6.42 | 6.29 | 328,900 | 34,500 | 2.0 |
| 24/10/2024 |
6.32
|
671,100 | 6.41 | 6.45 | 6.31 | 78,900 | 2,100 | 0.5 |
| 23/10/2024 |
6.45
|
1,362,700 | 6.33 | 6.50 | 6.29 | 36,500 | 11,000 | 0.2 |
| 22/10/2024 |
6.31
|
1,130,500 | 6.38 | 6.46 | 6.29 | 76,000 | 36,500 | 0.3 |
| 21/10/2024 |
6.42
|
1,437,400 | 6.38 | 6.52 | 6.37 | 34,300 | 0 | 0.2 |
| 18/10/2024 |
6.38
|
625,100 | 6.38 | 6.51 | 6.34 | 0 | 0 | 0 |
| 17/10/2024 |
6.52
|
1,955,400 | 6.33 | 6.52 | 6.19 | 50,100 | 0 | 0.3 |
| 16/10/2024 |
6.29
|
958,800 | 6.38 | 6.38 | 6.24 | 0 | 81,600 | -0.5 |
| 15/10/2024 |
6.25
|
1,111,400 | 6.38 | 6.41 | 6.24 | 0 | 0 | 0 |
| 14/10/2024 |
6.33
|
745,200 | 6.43 | 6.48 | 6.31 | 0 | 1,300 | 0.0 |
| 11/10/2024 |
6.43
|
1,224,300 | 6.46 | 6.50 | 6.38 | 0 | 5,000 | 0.0 |
| 10/10/2024 |
6.40
|
1,060,300 | 6.49 | 6.51 | 6.38 | 2,100 | 0 | 0.0 |
| 09/10/2024 |
6.49
|
1,219,100 | 6.40 | 6.49 | 6.40 | 0 | 0 | 0 |
| 08/10/2024 |
6.46
|
1,063,900 | 6.45 | 6.46 | 6.35 | 3,000 | 0 | 0.0 |
| 07/10/2024 |
6.40
|
1,088,400 | 6.36 | 6.48 | 6.34 | 400 | 3,000 | 0.0 |
| 04/10/2024 |
6.33
|
1,111,900 | 6.48 | 6.50 | 6.33 | 0 | 7,800 | -0.1 |
| 03/10/2024 |
6.43
|
1,534,700 | 6.58 | 6.59 | 6.41 | 0 | 0 | 0 |
| 02/10/2024 |
6.52
|
1,357,800 | 6.62 | 6.64 | 6.52 | 0 | 0 | 0 |
| 01/10/2024 |
6.62
|
1,670,300 | 6.70 | 6.78 | 6.60 | 27,800 | 91,800 | -0.5 |
| 30/09/2024 |
6.58
|
1,384,700 | 6.73 | 6.75 | 6.58 | 3,700 | 10,000 | 0.0 |
| 27/09/2024 |
6.76
|
1,593,200 | 6.93 | 6.93 | 6.70 | 0 | 0 | 0 |
| 26/09/2024 |
6.93
|
3,829,000 | 6.86 | 6.99 | 6.76 | 30,800 | 5,500 | 0.2 |
| 25/09/2024 |
6.86
|
2,576,600 | 6.83 | 6.94 | 6.73 | 0 | 13,500 | -0.1 |
| 24/09/2024 |
6.84
|
2,347,900 | 6.76 | 6.84 | 6.67 | 0 | 25,000 | -0.2 |
| 23/09/2024 |
6.67
|
1,613,100 | 6.86 | 6.86 | 6.66 | 1,600 | 3,000 | 0.0 |
| 20/09/2024 |
6.86
|
2,022,100 | 6.73 | 6.94 | 6.71 | 0 | 25,500 | -0.2 |
| 19/09/2024 |
6.73
|
1,946,000 | 6.64 | 6.77 | 6.57 | 900 | 68,400 | -0.5 |
| 18/09/2024 |
6.67
|
2,170,200 | 6.55 | 6.84 | 6.54 | 3,500 | 67,400 | -0.4 |
| 17/09/2024 |
6.58
|
1,368,800 | 6.66 | 6.66 | 6.42 | 300 | 27,000 | -0.2 |
| 16/09/2024 |
6.57
|
2,574,900 | 6.38 | 6.71 | 6.28 | 86,900 | 56,600 | 0.2 |
| 13/09/2024 |
6.38
|
367,700 | 6.34 | 6.45 | 6.33 | 7,400 | 1,700 | 0.0 |
| 12/09/2024 |
6.34
|
728,700 | 6.43 | 6.50 | 6.32 | 36,000 | 38,300 | 0.0 |
| 11/09/2024 |
6.40
|
1,032,600 | 6.43 | 6.52 | 6.21 | 43,900 | 96,200 | -0.4 |
| 10/09/2024 |
6.43
|
1,589,600 | 6.76 | 6.76 | 6.42 | 9,400 | 154,100 | -1.0 |
| 09/09/2024 |
6.65
|
1,962,500 | 6.72 | 6.79 | 6.62 | 46,500 | 100 | 0.3 |
| 06/09/2024 |
6.77
|
1,609,000 | 6.87 | 6.87 | 6.70 | 30,200 | 0 | 0.2 |
| 05/09/2024 |
6.89
|
4,840,300 | 6.50 | 6.95 | 6.50 | 155,700 | 40,900 | 0.8 |
| 04/09/2024 |
6.50
|
1,255,000 | 6.67 | 6.67 | 6.50 | 0 | 108,800 | -0.8 |
| 30/08/2024 |
6.73
|
1,633,400 | 6.67 | 6.76 | 6.58 | 200 | 267,700 | -1.9 |
| 29/08/2024 |
6.75
|
1,190,900 | 6.73 | 6.76 | 6.52 | 200 | 181,200 | -1.3 |
| 28/08/2024 |
6.73
|
2,070,800 | 6.86 | 7 | 6.62 | 30,700 | 89,500 | -0.4 |
| 27/08/2024 |
6.79
|
1,805,900 | 6.78 | 6.84 | 6.67 | 317,700 | 0 | 2.2 |
| 26/08/2024 |
6.79
|
1,831,100 | 6.81 | 7.03 | 6.67 | 222,000 | 0 | 1.6 |
| 23/08/2024 |
6.64
|
4,198,400 | 6.47 | 6.64 | 6.37 | 79,300 | 9,100 | 0.5 |
| 22/08/2024 |
6.21
|
1,563,400 | 6.34 | 6.34 | 6.19 | 17,700 | 20,600 | 0.0 |
| 21/08/2024 |
6.37
|
1,576,700 | 6.46 | 6.46 | 6.24 | 5,000 | 365,300 | -2.4 |
| 20/08/2024 |
6.47
|
2,774,800 | 6.27 | 6.52 | 6.24 | 3,700 | 15,400 | -0.1 |
| 19/08/2024 |
6.24
|
1,406,500 | 6.33 | 6.36 | 6.14 | 0 | 142,600 | -0.9 |
| 16/08/2024 |
6.33
|
4,037,300 | 5.91 | 6.36 | 5.91 | 385,900 | 34,400 | 2.3 |
| 15/08/2024 |
5.95
|
754,800 | 5.97 | 6 | 5.84 | 8,000 | 11,500 | 0.0 |
| 14/08/2024 |
5.98
|
1,635,600 | 5.90 | 6.04 | 5.87 | 159,300 | 29,400 | 0.8 |
| 13/08/2024 |
5.86
|
861,600 | 5.90 | 5.92 | 5.78 | 39,600 | 18,500 | 0.1 |
| 12/08/2024 |
5.86
|
823,600 | 5.81 | 5.90 | 5.72 | 11,500 | 16,600 | 0.0 |
| 09/08/2024 |
5.81
|
1,789,600 | 5.69 | 5.90 | 5.69 | 17,500 | 5,800 | 0.1 |
| 08/08/2024 |
5.62
|
1,120,900 | 5.71 | 5.81 | 5.60 | 20,800 | 0 | 0.1 |
| 07/08/2024 |
5.71
|
1,204,500 | 5.76 | 5.80 | 5.61 | 0 | 27,100 | -0.2 |
| 06/08/2024 |
5.69
|
1,453,400 | 5.70 | 5.76 | 5.45 | 13,500 | 1,000 | 0.1 |
| 05/08/2024 |
5.58
|
2,013,600 | 5.82 | 5.93 | 5.58 | 10,300 | 3,500 | 0.0 |
| 02/08/2024 |
6
|
1,340,700 | 5.99 | 6.09 | 5.82 | 23,100 | 3,900 | 0.1 |
| 01/08/2024 |
6
|
1,598,600 | 6.35 | 6.42 | 5.91 | 25,100 | 7,200 | 0.1 |
| 31/07/2024 |
6.35
|
1,116,000 | 6.35 | 6.48 | 6.19 | 3,500 | 108,500 | -0.7 |
| 30/07/2024 |
6.39
|
2,578,600 | 6.20 | 6.43 | 6.06 | 8,000 | 409,400 | -2.6 |
| 29/07/2024 |
6.19
|
2,771,100 | 6.25 | 6.25 | 6.01 | 8,000 | 409,400 | -2.6 |
| 26/07/2024 |
6.18
|
1,163,200 | 6.13 | 6.23 | 6.10 | 3,000 | 119,300 | -0.8 |
| 25/07/2024 |
6.13
|
769,000 | 6.08 | 6.17 | 5.92 | 12,900 | 48,400 | -0.2 |
| 24/07/2024 |
6.08
|
2,796,300 | 5.71 | 6.08 | 5.62 | 634,200 | 4,800 | 3.8 |
| 23/07/2024 |
5.71
|
1,862,900 | 6 | 6.11 | 5.71 | 163,800 | 6,600 | 1.0 |
| 22/07/2024 |
6.08
|
3,885,700 | 6.52 | 6.57 | 6.08 | 59,100 | 164,200 | -0.7 |
| 19/07/2024 |
6.53
|
1,283,900 | 6.78 | 6.78 | 6.52 | 6,800 | 66,400 | -0.4 |
| 18/07/2024 |
6.78
|
1,749,200 | 6.67 | 6.80 | 6.57 | 0 | 42,200 | -0.3 |
| 17/07/2024 |
6.67
|
4,792,600 | 7.14 | 7.14 | 6.65 | 121,900 | 167,400 | -0.3 |
| 16/07/2024 |
7.14
|
4,109,500 | 7.34 | 7.53 | 6.86 | 104,000 | 4,300 | 0.7 |
| 15/07/2024 |
7.34
|
2,608,900 | 7.23 | 7.51 | 7.12 | 42,200 | 0 | 0.3 |
| 12/07/2024 |
7.22
|
8,558,200 | 6.88 | 7.34 | 6.82 | 158,400 | 28,300 | 1.0 |
| 11/07/2024 |
6.87
|
2,970,100 | 6.90 | 6.98 | 6.79 | 4,900 | 45,800 | -0.3 |
| 10/07/2024 |
6.90
|
1,628,800 | 6.95 | 6.95 | 6.76 | 3,000 | 90,700 | -0.6 |
| 09/07/2024 |
6.95
|
4,523,000 | 6.80 | 6.97 | 6.71 | 0 | 53,400 | -0.4 |
| 08/07/2024 |
6.76
|
3,538,800 | 6.48 | 6.80 | 6.48 | 31,800 | 103,100 | -0.5 |
| 05/07/2024 |
6.75
|
1,559,200 | 6.81 | 6.82 | 6.70 | 103,300 | 1,000 | 0.7 |
| 04/07/2024 |
6.78
|
2,732,100 | 6.95 | 6.95 | 6.74 | 74,200 | 323,300 | -1.8 |
| 03/07/2024 |
6.94
|
4,278,200 | 6.90 | 6.95 | 6.74 | 16,500 | 18,600 | 0.0 |
| 02/07/2024 |
6.87
|
2,648,900 | 6.79 | 7 | 6.67 | 5,300 | 80,700 | -0.5 |
| 01/07/2024 |
6.73
|
4,364,800 | 6.44 | 6.86 | 6.30 | 445,900 | 23,400 | 2.9 |
| 28/06/2024 |
6.44
|
4,897,300 | 6.86 | 6.86 | 6.44 | 38,000 | 115,100 | -0.5 |
| 27/06/2024 |
6.91
|
8,309,400 | 7.14 | 7.43 | 6.91 | 82,600 | 1,379,000 | -9.9 |
| 26/06/2024 |
7.43
|
4,070,200 | 7.47 | 7.57 | 7.06 | 17,600 | 127,100 | -0.8 |
| 25/06/2024 |
7.48
|
3,778,200 | 7.41 | 7.62 | 7.05 | 117,300 | 8,200 | 0.8 |
| 24/06/2024 |
7.27
|
11,454,100 | 6.96 | 7.27 | 6.67 | 1,378,800 | 253,900 | 8.4 |
| 21/06/2024 |
6.80
|
7,631,000 | 6.36 | 6.80 | 6.24 | 127,100 | 522,800 | -2.7 |
| 20/06/2024 |
6.36
|
2,025,200 | 6.41 | 6.50 | 6.17 | 26,600 | 9,900 | 0.1 |
| 19/06/2024 |
6.42
|
1,700,800 | 6.51 | 6.51 | 6.27 | 1,500 | 78,800 | -0.5 |
| 18/06/2024 |
6.42
|
4,314,000 | 6.29 | 6.51 | 5.95 | 785,800 | 68,200 | 4.7 |
| 17/06/2024 |
6.31
|
3,480,400 | 6.62 | 6.70 | 6.31 | 11,700 | 507,500 | -3.4 |
| 14/06/2024 |
6.78
|
2,643,600 | 6.85 | 6.94 | 6.57 | 95,000 | 160,100 | -0.4 |
| 13/06/2024 |
6.81
|
1,428,700 | 6.88 | 6.95 | 6.73 | 0 | 0 | 0 |
| 12/06/2024 |
6.88
|
3,797,100 | 6.65 | 7.01 | 6.59 | 570,000 | 6,600 | 4.0 |
| 11/06/2024 |
6.62
|
2,178,200 | 6.67 | 6.84 | 6.48 | 174,700 | 334,700 | -1.1 |
| 10/06/2024 |
6.67
|
3,701,700 | 6.88 | 6.88 | 6.53 | 184,700 | 177,000 | 0.0 |
| 07/06/2024 |
6.88
|
3,514,400 | 6.96 | 7.12 | 6.76 | 32,100 | 539,600 | -3.7 |