| 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) |
-0.82 | -8.52% | 18,727,800 | 718,178 | 6.6 |
8.26
11.30
8.26
|
|
2 tháng
(2026-08-10) |
-0.39 | -4.24% | 29,455,600 | 866,178 | 7.9 |
8.26
11.30
8.26
|
|
3 tháng
(2026-07-10) |
3.07 | 53.48% | 39,828,700 | 855,778 | 7.8 |
5.60
11.30
8.26
|
|
6 tháng
(2026-04-13) |
3.63 | 70.18% | 53,548,400 | 831,778 | 7.6 |
5.05
11.30
8.26
|
|
12 tháng
(2025-10-13) |
4.36 | 97.82% | 108,140,100 | 717,278 | 7.3 |
4.33
11.30
8.26
|
|
24 tháng
(2024-10-18) |
4.69 | 113.78% | 130,238,600 | 415,978 | 5.9 |
3.46
11.30
8.26
|
|
36 tháng
(2023-10-24) |
4.32 | 96.42% | 164,483,300 | 633,294 | 7.3 |
3.46
11.30
8.26
|
|
60 tháng
(2021-11-03) |
-5.28 | -37.48% | 334,583,600 | 399,616 | 6.4 |
3.46
15.75
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
4.04
|
28,800 | 4.14 | 4.14 | 4.03 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.09
|
25,900 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 24/10/2024 |
4.08
|
23,300 | 4.08 | 4.17 | 4.06 | 100 | 2,000 | 0.0 |
| 23/10/2024 |
4.08
|
53,200 | 4.17 | 4.17 | 4.07 | 0 | 1,000 | 0.0 |
| 22/10/2024 |
4.08
|
32,800 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
| 21/10/2024 |
4.12
|
45,500 | 4.14 | 4.14 | 4.06 | 0 | 500 | 0.0 |
| 18/10/2024 |
4.12
|
56,600 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
| 17/10/2024 |
4.12
|
62,800 | 4.17 | 4.17 | 4.05 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.09
|
55,100 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 15/10/2024 |
4.17
|
67,200 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 |
| 14/10/2024 |
4.18
|
90,300 | 4.18 | 4.25 | 4.17 | 0 | 700 | 0.0 |
| 11/10/2024 |
4.23
|
40,200 | 4.26 | 4.26 | 4.17 | 0 | 500 | 0.0 |
| 10/10/2024 |
4.23
|
78,800 | 4.25 | 4.28 | 4.21 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.25
|
69,900 | 4.26 | 4.31 | 4.24 | 0 | 0 | 0 |
| 08/10/2024 |
4.25
|
57,500 | 4.29 | 4.29 | 4.23 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.27
|
25,800 | 4.30 | 4.32 | 4.26 | 0 | 0 | 0 |
| 04/10/2024 |
4.27
|
18,400 | 4.26 | 4.29 | 4.25 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.29
|
52,400 | 4.33 | 4.33 | 4.25 | 400 | 400 | 0 |
| 02/10/2024 |
4.29
|
58,800 | 4.26 | 4.33 | 4.25 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.31
|
64,800 | 4.34 | 4.34 | 4.29 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.32
|
44,900 | 4.33 | 4.35 | 4.29 | 0 | 0 | 0 |
| 27/09/2024 |
4.33
|
78,400 | 4.34 | 4.34 | 4.32 | 0 | 0 | 0 |
| 26/09/2024 |
4.33
|
39,300 | 4.38 | 4.41 | 4.33 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
52,800 | 4.32 | 4.36 | 4.32 | 600 | 6,800 | 0.0 |
| 24/09/2024 |
4.34
|
41,700 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 23/09/2024 |
4.33
|
6,800 | 4.32 | 4.34 | 4.27 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.35
|
55,500 | 4.31 | 4.40 | 4.31 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.31
|
21,900 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
| 18/09/2024 |
4.29
|
50,300 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
| 17/09/2024 |
4.31
|
28,300 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.34
|
31,900 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
| 13/09/2024 |
4.31
|
9,800 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.30
|
11,400 | 4.30 | 4.36 | 4.29 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.28
|
49,500 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 |
| 10/09/2024 |
4.31
|
128,800 | 4.39 | 4.39 | 4.25 | 0 | 4,200 | 0.0 |
| 09/09/2024 |
4.39
|
30,100 | 4.40 | 4.41 | 4.31 | 0 | 1,500 | 0.0 |
| 06/09/2024 |
4.41
|
18,900 | 4.47 | 4.50 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.47
|
113,400 | 4.46 | 4.53 | 4.43 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.49
|
236,900 | 4.44 | 4.53 | 4.42 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.37
|
163,100 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 |
| 29/08/2024 |
4.31
|
60,000 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
| 28/08/2024 |
4.33
|
89,800 | 4.34 | 4.35 | 4.26 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.28
|
118,700 | 4.27 | 4.30 | 4.26 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.27
|
56,600 | 4.30 | 4.31 | 4.25 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.27
|
234,900 | 4.35 | 4.36 | 4.24 | 0 | 8,700 | 0.0 |
| 22/08/2024 |
4.37
|
103,000 | 4.42 | 4.42 | 4.35 | 0 | 7,100 | 0.0 |
| 21/08/2024 |
4.41
|
57,300 | 4.43 | 4.43 | 4.40 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.43
|
80,000 | 4.44 | 4.47 | 4.41 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.41
|
70,700 | 4.43 | 4.44 | 4.36 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.42
|
334,300 | 4.32 | 4.42 | 4.32 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.35
|
39,100 | 4.34 | 4.35 | 4.31 | 0 | 0 | 0 |
| 14/08/2024 |
4.35
|
39,100 | 4.34 | 4.37 | 4.32 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.34
|
17,300 | 4.35 | 4.40 | 4.33 | 0 | 3,200 | 0.0 |
| 12/08/2024 |
4.33
|
22,300 | 4.32 | 4.34 | 4.31 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.31
|
120,600 | 4.34 | 4.36 | 4.31 | 1,600 | 4,400 | 0.0 |
| 08/08/2024 |
4.34
|
59,200 | 4.34 | 4.34 | 4.29 | 400 | 1,400 | 0.0 |
| 07/08/2024 |
4.33
|
122,100 | 4.31 | 4.35 | 4.30 | 0 | 6,000 | 0.0 |
| 06/08/2024 |
4.33
|
64,000 | 4.33 | 4.34 | 4.25 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.25
|
314,700 | 4.51 | 4.56 | 4.25 | 2,800 | 5,400 | 0.0 |
| 02/08/2024 |
4.57
|
266,000 | 4.62 | 4.67 | 4.44 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
4.69
|
425,100 | 5.04 | 5.04 | 4.69 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.04
|
351,700 | 5.30 | 5.33 | 4.97 | 400 | 5,000 | 0.0 |
| 30/07/2024 |
5.34
|
596,300 | 5.42 | 5.59 | 5.27 | 0 | 0 | 0 |
| 29/07/2024 |
5.42
|
33,400 | 5.42 | 5.43 | 5.39 | 0 | 0 | 0 |
| 26/07/2024 |
5.40
|
33,900 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
| 25/07/2024 |
5.37
|
12,900 | 5.37 | 5.41 | 5.35 | 0 | 0 | 0 |
| 24/07/2024 |
5.41
|
69,400 | 5.28 | 5.41 | 5.28 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
5.38
|
81,400 | 5.42 | 5.43 | 5.37 | 0 | 0 | 0 |
| 22/07/2024 |
5.38
|
109,600 | 5.46 | 5.47 | 5.34 | 0 | 3,400 | 0.0 |
| 19/07/2024 |
5.48
|
70,700 | 5.49 | 5.50 | 5.43 | 0 | 100 | 0.0 |
| 18/07/2024 |
5.49
|
135,600 | 5.52 | 5.52 | 5.42 | 0 | 2,100 | 0.0 |
| 17/07/2024 |
5.51
|
331,600 | 5.60 | 5.63 | 5.46 | 0 | 3,800 | 0.0 |
| 16/07/2024 |
5.60
|
210,800 | 5.62 | 5.67 | 5.57 | 0 | 1,600 | 0.0 |
| 15/07/2024 |
5.62
|
289,000 | 5.49 | 5.62 | 5.44 | 0 | 0 | 0 |
| 12/07/2024 |
5.47
|
105,000 | 5.44 | 5.48 | 5.43 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
5.44
|
110,000 | 5.43 | 5.47 | 5.42 | 0 | 0 | 0 |
| 10/07/2024 |
5.41
|
144,100 | 5.49 | 5.49 | 5.40 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
5.44
|
109,400 | 5.40 | 5.45 | 5.40 | 0 | 1,500 | 0.0 |
| 08/07/2024 |
5.42
|
78,800 | 5.48 | 5.48 | 5.39 | 0 | 900 | 0.0 |
| 05/07/2024 |
5.44
|
185,900 | 5.44 | 5.49 | 5.41 | 800 | 400 | 0.0 |
| 04/07/2024 |
5.41
|
96,200 | 5.40 | 5.45 | 5.39 | 0 | 200 | 0.0 |
| 03/07/2024 |
5.40
|
102,400 | 5.36 | 5.43 | 5.35 | 0 | 400 | 0.0 |
| 02/07/2024 |
5.36
|
64,500 | 5.32 | 5.40 | 5.32 | 0 | 100 | 0.0 |
| 01/07/2024 |
5.36
|
61,800 | 5.39 | 5.39 | 5.29 | 0 | 1,600 | 0.0 |
| 28/06/2024 |
5.33
|
162,200 | 5.37 | 5.41 | 5.33 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
5.39
|
44,100 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 26/06/2024 |
5.39
|
167,800 | 5.37 | 5.47 | 5.35 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
5.38
|
76,100 | 5.41 | 5.41 | 5.36 | 0 | 300 | 0.0 |
| 24/06/2024 |
5.38
|
161,300 | 5.49 | 5.49 | 5.33 | 200 | 6,200 | 0.0 |
| 21/06/2024 |
5.46
|
198,200 | 5.36 | 5.54 | 5.36 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
5.39
|
94,100 | 5.36 | 5.43 | 5.36 | 500 | 0 | 0.0 |
| 19/06/2024 |
5.40
|
145,900 | 5.37 | 5.42 | 5.32 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
5.40
|
50,900 | 5.36 | 5.45 | 5.36 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
5.33
|
186,500 | 5.36 | 5.48 | 5.33 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
5.36
|
268,900 | 5.52 | 5.59 | 5.36 | 0 | 4,000 | 0.0 |
| 13/06/2024 |
5.57
|
138,400 | 5.67 | 5.67 | 5.52 | 0 | 0 | 0 |
| 12/06/2024 |
5.62
|
121,700 | 5.58 | 5.62 | 5.50 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
5.59
|
291,300 | 5.69 | 5.69 | 5.46 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
5.69
|
153,300 | 5.71 | 5.71 | 5.61 | 700 | 1,400 | 0.0 |
| 07/06/2024 |
5.71
|
130,000 | 5.66 | 5.76 | 5.61 | 900 | 2,600 | 0.0 |