| 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) |
0.84 | 12.96% | 8,539,900 | 115,326 | 0.0 |
6.47
7.51
7.06
|
|
2 tháng
(2026-08-10) |
2.38 | 47.79% | 15,973,500 | 133,426 | 0.1 |
4.96
7.51
7.06
|
|
3 tháng
(2026-07-10) |
2.68 | 57.50% | 18,394,200 | 134,226 | 0.1 |
4.29
7.51
7.06
|
|
6 tháng
(2026-04-13) |
2.50 | 51.44% | 28,465,800 | 118,026 | 0.0 |
4.29
7.51
7.06
|
|
12 tháng
(2025-10-13) |
0.55 | 8.09% | 57,420,800 | -3,874 | -1.0 |
4.09
7.51
7.06
|
|
24 tháng
(2024-10-18) |
2.13 | 40.80% | 238,306,500 | 93,236 | -5.9 |
4.09
9.27
7.06
|
|
36 tháng
(2023-10-24) |
-3.05 | -29.33% | 439,656,000 | -106,144 | -8.5 |
4.09
11.93
7.06
|
|
60 tháng
(2021-11-03) |
-15.98 | -68.50% | 706,777,500 | 190,337 | 4.6 |
4.09
36.43
7.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
5.10
|
101,300 | 5.13 | 5.13 | 5.04 | 200 | 5,100 | 0.0 |
| 25/10/2024 |
5.04
|
254,300 | 5.13 | 5.13 | 5.02 | 1,000 | 4,900 | 0.0 |
| 24/10/2024 |
5.09
|
143,300 | 5.12 | 5.16 | 5.09 | 0 | 700 | 0.0 |
| 23/10/2024 |
5.16
|
150,200 | 5.09 | 5.16 | 5.09 | 0 | 800 | 0.0 |
| 22/10/2024 |
5.13
|
336,500 | 5.20 | 5.20 | 5.11 | 4,700 | 1,600 | 0.0 |
| 21/10/2024 |
5.13
|
260,100 | 5.17 | 5.27 | 5.13 | 3,100 | 1,000 | 0.0 |
| 18/10/2024 |
5.22
|
362,100 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
| 17/10/2024 |
5.25
|
269,500 | 5.25 | 5.33 | 5.13 | 0 | 0 | 0 |
| 16/10/2024 |
5.19
|
714,000 | 4.87 | 5.21 | 4.87 | 13,400 | 3,000 | 0.1 |
| 15/10/2024 |
4.94
|
688,200 | 5.39 | 5.39 | 4.94 | 1,000 | 1,900 | 0.0 |
| 14/10/2024 |
5.23
|
649,100 | 5.47 | 5.47 | 5.23 | 0 | 0 | 0 |
| 11/10/2024 |
5.47
|
282,400 | 5.45 | 5.52 | 5.43 | 0 | 0 | 0 |
| 10/10/2024 |
5.45
|
612,300 | 5.56 | 5.56 | 5.45 | 1,000 | 0 | 0.0 |
| 09/10/2024 |
5.49
|
446,400 | 5.59 | 5.59 | 5.47 | 300 | 1,800 | 0.0 |
| 08/10/2024 |
5.61
|
539,800 | 5.87 | 5.87 | 5.61 | 0 | 17,100 | -0.1 |
| 07/10/2024 |
5.85
|
385,600 | 5.95 | 5.95 | 5.82 | 0 | 24,400 | -0.2 |
| 04/10/2024 |
5.95
|
311,900 | 5.99 | 6 | 5.95 | 0 | 9,300 | -0.1 |
| 03/10/2024 |
6
|
390,200 | 6.06 | 6.10 | 5.97 | 1,000 | 10,200 | -0.1 |
| 02/10/2024 |
6.06
|
306,700 | 6.11 | 6.11 | 6.06 | 200 | 200 | 0 |
| 01/10/2024 |
6.11
|
406,700 | 6.08 | 6.11 | 6.04 | 10,000 | 0 | 0.1 |
| 30/09/2024 |
6.07
|
246,600 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 |
| 27/09/2024 |
6.09
|
258,000 | 6.23 | 6.23 | 6.09 | 700 | 0 | 0.0 |
| 26/09/2024 |
6.11
|
409,600 | 6.11 | 6.15 | 6.08 | 4,900 | 16,900 | -0.1 |
| 25/09/2024 |
6.08
|
305,100 | 6.05 | 6.15 | 6.05 | 0 | 56,000 | -0.5 |
| 24/09/2024 |
6.03
|
174,700 | 6.02 | 6.07 | 6 | 1,000 | 36,700 | -0.3 |
| 23/09/2024 |
6.05
|
124,500 | 6.06 | 6.09 | 6 | 300 | 38,300 | -0.3 |
| 20/09/2024 |
6.06
|
193,100 | 6.17 | 6.17 | 6.06 | 19,200 | 5,400 | 0.1 |
| 19/09/2024 |
6.11
|
231,900 | 6.02 | 6.19 | 6.02 | 51,800 | 100 | 0.5 |
| 18/09/2024 |
6
|
329,800 | 6.13 | 6.18 | 6 | 19,700 | 0 | 0.2 |
| 17/09/2024 |
6.13
|
654,400 | 5.80 | 6.13 | 5.80 | 46,900 | 45,700 | 0.0 |
| 16/09/2024 |
6.17
|
189,400 | 6.25 | 6.27 | 6.17 | 33,400 | 14,900 | 0.2 |
| 13/09/2024 |
6.23
|
217,700 | 6.25 | 6.30 | 6.15 | 23,600 | 8,300 | 0.1 |
| 12/09/2024 |
6.24
|
129,000 | 6.22 | 6.37 | 6.16 | 1,000 | 11,000 | -0.1 |
| 11/09/2024 |
6.24
|
361,600 | 6.39 | 6.51 | 6.15 | 500 | 47,900 | -0.4 |
| 10/09/2024 |
6.38
|
273,000 | 6.62 | 6.67 | 6.37 | 9,900 | 67,500 | -0.6 |
| 09/09/2024 |
6.60
|
181,100 | 6.67 | 6.70 | 6.59 | 2,500 | 12,800 | -0.1 |
| 06/09/2024 |
6.64
|
143,000 | 6.65 | 6.70 | 6.60 | 18,800 | 9,800 | 0.1 |
| 05/09/2024 |
6.65
|
310,600 | 6.80 | 6.80 | 6.63 | 43,000 | 8,300 | 0.3 |
| 04/09/2024 |
6.65
|
207,200 | 6.57 | 6.70 | 6.50 | 49,700 | 600 | 0.5 |
| 30/08/2024 |
6.59
|
210,000 | 6.57 | 6.63 | 6.53 | 8,000 | 5,300 | 0.0 |
| 29/08/2024 |
6.53
|
355,900 | 6.73 | 6.73 | 6.52 | 100 | 91,000 | -0.9 |
| 28/08/2024 |
6.67
|
641,600 | 6.87 | 6.90 | 6.65 | 12,100 | 117,200 | -1.1 |
| 27/08/2024 |
6.87
|
466,800 | 6.83 | 6.90 | 6.77 | 59,600 | 3,600 | 0.6 |
| 26/08/2024 |
6.83
|
384,600 | 6.90 | 6.93 | 6.77 | 13,700 | 28,600 | -0.2 |
| 23/08/2024 |
6.77
|
451,000 | 6.80 | 6.87 | 6.70 | 62,700 | 21,600 | 0.4 |
| 22/08/2024 |
6.80
|
458,100 | 6.80 | 6.93 | 6.77 | 30,300 | 52,900 | -0.2 |
| 21/08/2024 |
6.77
|
514,900 | 6.83 | 6.93 | 6.67 | 400 | 143,100 | -1.5 |
| 20/08/2024 |
6.83
|
1,016,700 | 6.57 | 6.87 | 6.50 | 101,200 | 5,200 | 1.0 |
| 19/08/2024 |
6.49
|
363,000 | 6.53 | 6.58 | 6.47 | 40,500 | 500 | 0.4 |
| 16/08/2024 |
6.43
|
846,900 | 6.06 | 6.47 | 6.03 | 224,000 | 17,700 | 2.0 |
| 15/08/2024 |
6.05
|
184,700 | 6.10 | 6.10 | 6 | 200 | 1,300 | 0.0 |
| 14/08/2024 |
6.03
|
232,900 | 6.13 | 6.15 | 6.03 | 6,500 | 31,100 | -0.2 |
| 13/08/2024 |
6.12
|
234,200 | 6.07 | 6.20 | 6.07 | 33,600 | 13,700 | 0.2 |
| 12/08/2024 |
6.14
|
252,200 | 6.10 | 6.19 | 6.08 | 1,400 | 11,400 | -0.1 |
| 09/08/2024 |
6.20
|
288,200 | 6.27 | 6.27 | 6.19 | 1,200 | 6,100 | 0.0 |
| 08/08/2024 |
6.19
|
367,300 | 6.17 | 6.27 | 6.07 | 41,100 | 21,400 | 0.2 |
| 07/08/2024 |
6.15
|
250,600 | 6.01 | 6.23 | 6.01 | 5,800 | 0 | 0.1 |
| 06/08/2024 |
6
|
498,100 | 5.92 | 6.12 | 5.92 | 500 | 2,500 | 0.0 |
| 05/08/2024 |
6.09
|
851,700 | 6.09 | 6.45 | 6.09 | 36,400 | 77,700 | -0.4 |
| 02/08/2024 |
6.55
|
455,600 | 6.61 | 6.63 | 6.40 | 200 | 80,500 | -0.8 |
| 01/08/2024 |
6.61
|
480,900 | 6.90 | 7 | 6.60 | 200 | 17,100 | -0.2 |
| 31/07/2024 |
6.93
|
457,800 | 6.87 | 7 | 6.87 | 76,200 | 100 | 0.8 |
| 30/07/2024 |
6.87
|
303,900 | 6.87 | 6.93 | 6.77 | 4,200 | 12,700 | -0.1 |
| 29/07/2024 |
6.87
|
191,300 | 6.90 | 6.97 | 6.83 | 4,200 | 12,700 | -0.1 |
| 26/07/2024 |
6.90
|
263,000 | 6.97 | 7 | 6.80 | 0 | 14,600 | -0.2 |
| 25/07/2024 |
6.93
|
338,800 | 6.77 | 7.03 | 6.73 | 32,000 | 1,800 | 0.3 |
| 24/07/2024 |
6.77
|
760,500 | 6.67 | 7 | 6.63 | 34,000 | 29,500 | 0.0 |
| 23/07/2024 |
6.70
|
355,500 | 6.83 | 6.93 | 6.70 | 5,100 | 1,900 | 0.0 |
| 22/07/2024 |
6.87
|
1,166,900 | 7.23 | 7.23 | 6.83 | 16,000 | 81,000 | -0.7 |
| 19/07/2024 |
7.33
|
653,300 | 7.60 | 7.60 | 7.30 | 2,400 | 8,200 | -0.1 |
| 18/07/2024 |
7.57
|
489,000 | 7.67 | 7.67 | 7.37 | 7,500 | 13,400 | -0.1 |
| 17/07/2024 |
7.57
|
782,800 | 7.93 | 7.93 | 7.37 | 1,200 | 15,600 | -0.2 |
| 16/07/2024 |
7.90
|
406,400 | 8 | 8 | 7.87 | 300 | 76,100 | -0.9 |
| 15/07/2024 |
7.93
|
352,600 | 8 | 8.03 | 7.87 | 300 | 0 | 0.0 |
| 12/07/2024 |
7.97
|
445,500 | 8.20 | 8.20 | 7.93 | 5,400 | 7,000 | 0.0 |
| 11/07/2024 |
8.07
|
780,100 | 7.90 | 8.23 | 7.90 | 119,000 | 8,700 | 1.3 |
| 10/07/2024 |
7.87
|
459,500 | 8 | 8.07 | 7.87 | 1,000 | 37,000 | -0.4 |
| 09/07/2024 |
8
|
557,700 | 7.87 | 8.10 | 7.80 | 9,300 | 1,300 | 0.1 |
| 08/07/2024 |
7.83
|
754,900 | 7.97 | 8.03 | 7.83 | 15,700 | 0 | 0.2 |
| 05/07/2024 |
7.97
|
681,000 | 8.10 | 8.10 | 7.93 | 61,200 | 0 | 0.7 |
| 04/07/2024 |
8.10
|
359,400 | 8.20 | 8.27 | 8.10 | 25,100 | 1,000 | 0.3 |
| 03/07/2024 |
8.20
|
251,900 | 8.20 | 8.23 | 8.07 | 2,800 | 0 | 0.0 |
| 02/07/2024 |
8.10
|
671,500 | 8.10 | 8.30 | 8 | 23,900 | 58,800 | -0.4 |
| 01/07/2024 |
7.97
|
314,300 | 8 | 8 | 7.87 | 1,400 | 10,200 | -0.1 |
| 28/06/2024 |
7.90
|
695,800 | 8.27 | 8.30 | 7.90 | 1,400 | 8,200 | -0.1 |
| 27/06/2024 |
8.20
|
763,500 | 8.03 | 8.40 | 8 | 500 | 71,000 | -0.9 |
| 26/06/2024 |
8.03
|
669,500 | 8.10 | 8.20 | 8 | 1,400 | 0 | 0.0 |
| 25/06/2024 |
8.10
|
792,300 | 8.10 | 8.20 | 8.03 | 13,600 | 17,100 | 0.0 |
| 24/06/2024 |
8.07
|
1,996,100 | 8.67 | 8.73 | 8.07 | 101,100 | 600 | 1.3 |
| 21/06/2024 |
8.67
|
1,068,000 | 8.77 | 8.93 | 8.67 | 200 | 22,500 | -0.3 |
| 20/06/2024 |
8.77
|
1,635,000 | 9.03 | 9.10 | 8.67 | 10,300 | 12,500 | 0.0 |
| 19/06/2024 |
9.03
|
1,241,200 | 9.07 | 9.23 | 9 | 1,400 | 136,880 | -1.9 |
| 18/06/2024 |
9.07
|
2,111,600 | 9.40 | 9.50 | 9.07 | 58,800 | 0 | 0.8 |
| 17/06/2024 |
9.47
|
2,288,400 | 9.67 | 9.90 | 9.43 | 41,900 | 25,300 | 0.2 |
| 14/06/2024 |
9.47
|
4,401,400 | 8.87 | 9.47 | 8.87 | 176,400 | 7,500 | 2.3 |
| 13/06/2024 |
8.87
|
412,000 | 8.77 | 8.93 | 8.77 | 0 | 0 | 0 |
| 12/06/2024 |
8.73
|
727,700 | 8.67 | 8.87 | 8.63 | 200 | 16,600 | -0.2 |
| 11/06/2024 |
8.67
|
918,200 | 8.87 | 9 | 8.67 | 0 | 28,100 | -0.4 |
| 10/06/2024 |
8.87
|
681,900 | 9 | 9.03 | 8.83 | 8,400 | 18,400 | -0.1 |
| 07/06/2024 |
9
|
1,064,000 | 8.90 | 9 | 8.73 | 7,900 | 10,200 | 0.0 |