| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.90 | -6.98% | 6,518,000 | -203,525 | 0 |
10.30
12.90
10.30
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.83% | 17,279,100 | 278,973 | 0 |
10.30
13.10
10.30
|
|
3 tháng
(2026-06-11) |
1.07 | 9.82% | 35,871,900 | 741,596 | 0 |
10.30
13.10
10.30
|
|
6 tháng
(2026-03-13) |
1.38 | 13.02% | 54,283,300 | 914,921 | 7.5 |
9.65
13.10
10.30
|
|
12 tháng
(2025-09-15) |
0.18 | 1.49% | 121,089,800 | 2,693,221 | 36.2 |
9.65
14.02
10.30
|
|
24 tháng
(2024-09-19) |
5.58 | 86.95% | 217,537,163 | 6,240,221 | 78.1 |
4.73
14.02
10.30
|
|
36 tháng
(2023-09-25) |
5.92 | 97.33% | 233,166,384 | 7,554,821 | 94.3 |
4.73
14.02
10.30
|
|
60 tháng
(2021-10-05) |
2.77 | 30.08% | 271,849,644 | 7,531,932 | 93.4 |
4.73
19.26
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2024 |
6.18
|
38,279 | 6.18 | 6.23 | 6.13 | 0 | 0 | 0 |
| 11/10/2024 |
6.18
|
99,423 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
| 10/10/2024 |
6.23
|
26,603 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
| 09/10/2024 |
6.32
|
127,709 | 6.32 | 6.37 | 6.18 | 0 | 0 | 0 |
| 08/10/2024 |
6.32
|
47,605 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 |
| 07/10/2024 |
6.32
|
40,201 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 |
| 04/10/2024 |
6.47
|
104,119 | 6.47 | 6.61 | 6.32 | 0 | 0 | 0 |
| 03/10/2024 |
6.42
|
100,496 | 6.37 | 6.61 | 6.37 | 0 | 0 | 0 |
| 02/10/2024 |
6.42
|
68,554 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 |
| 01/10/2024 |
6.42
|
135,716 | 6.56 | 6.56 | 6.42 | 0 | 0 | 0 |
| 30/09/2024 |
6.52
|
77,319 | 6.61 | 6.71 | 6.52 | 0 | 0 | 0 |
| 27/09/2024 |
6.61
|
335,657 | 6.37 | 6.71 | 6.37 | 0 | 0 | 0 |
| 26/09/2024 |
6.42
|
123,237 | 6.32 | 6.47 | 6.27 | 0 | 0 | 0 |
| 25/09/2024 |
6.32
|
58,349 | 6.32 | 6.32 | 6.32 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
6.37
|
100,021 | 6.32 | 6.37 | 6.27 | 30,000 | 0 | 0.4 |
| 23/09/2024 |
6.37
|
86,938 | 6.37 | 6.37 | 6.32 | 55,000 | 0 | 0.7 |
| 20/09/2024 |
6.37
|
124,248 | 6.37 | 6.42 | 6.37 | 33,800 | 0 | 0.4 |
| 19/09/2024 |
6.42
|
200,216 | 6.23 | 6.42 | 6.23 | 31,000 | 0 | 0.4 |
| 18/09/2024 |
6.23
|
41,844 | 6.23 | 6.27 | 6.23 | 10,000 | 0 | 0.1 |
| 17/09/2024 |
6.23
|
61,131 | 6.27 | 6.27 | 6.18 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
6.27
|
99,558 | 6.27 | 6.32 | 6.23 | 71,800 | 0 | 0.9 |
| 13/09/2024 |
6.32
|
101,264 | 6.27 | 6.32 | 6.27 | 70,000 | 0 | 0.9 |
| 12/09/2024 |
6.32
|
128,802 | 6.23 | 6.37 | 6.23 | 39,600 | 0 | 0.5 |
| 11/09/2024 |
6.23
|
60,076 | 6.27 | 6.27 | 6.18 | 32,000 | 0 | 0.4 |
| 10/09/2024 |
6.27
|
92,582 | 6.27 | 6.47 | 6.27 | 43,100 | 0 | 0.6 |
| 09/09/2024 |
6.32
|
121,330 | 6.13 | 6.32 | 6.13 | 29,700 | 0 | 0.4 |
| 06/09/2024 |
6.18
|
52,111 | 6.08 | 6.18 | 6.08 | 24,800 | 0 | 0.3 |
| 05/09/2024 |
6.08
|
89,734 | 6.18 | 6.18 | 6.08 | 73,700 | 0 | 0.9 |
| 04/09/2024 |
6.13
|
77,764 | 6.32 | 6.32 | 6.08 | 0 | 0 | 0 |
| 30/08/2024 |
6.27
|
75,173 | 6.32 | 6.37 | 6.23 | 39,800 | 0 | 0.5 |
| 29/08/2024 |
6.27
|
96,684 | 6.32 | 6.42 | 6.27 | 58,600 | 0 | 0.8 |
| 28/08/2024 |
6.32
|
227,896 | 6.03 | 6.61 | 6.03 | 40,300 | 0 | 0.5 |
| 27/08/2024 |
5.98
|
127,937 | 5.84 | 5.98 | 5.84 | 32,200 | 0 | 0.4 |
| 26/08/2024 |
5.89
|
46,417 | 5.89 | 5.89 | 5.84 | 22,600 | 0 | 0.3 |
| 23/08/2024 |
5.89
|
33,458 | 5.89 | 5.94 | 5.84 | 24,400 | 0 | 0.3 |
| 22/08/2024 |
5.89
|
56,013 | 5.89 | 5.89 | 5.84 | 32,000 | 0 | 0.4 |
| 21/08/2024 |
5.84
|
28,948 | 5.84 | 5.84 | 5.79 | 15,700 | 0 | 0.2 |
| 20/08/2024 |
5.84
|
68,220 | 5.84 | 5.84 | 5.79 | 25,900 | 0 | 0.3 |
| 19/08/2024 |
5.79
|
34,715 | 5.79 | 5.79 | 5.74 | 25,600 | 0 | 0.3 |
| 16/08/2024 |
5.79
|
86,277 | 5.69 | 5.79 | 5.69 | 48,100 | 0 | 0.6 |
| 15/08/2024 |
5.69
|
70,406 | 5.74 | 5.74 | 5.69 | 65,600 | 0 | 0.8 |
| 14/08/2024 |
5.69
|
41,767 | 5.69 | 5.74 | 5.69 | 21,000 | 0 | 0.2 |
| 13/08/2024 |
5.69
|
86,252 | 5.69 | 5.69 | 5.65 | 52,000 | 0 | 0.6 |
| 12/08/2024 |
5.74
|
10,414 | 5.69 | 5.74 | 5.69 | 1,900 | 11 | 0.0 |
| 09/08/2024 |
5.69
|
40,689 | 5.69 | 5.74 | 5.65 | 7,000 | 0 | 0.1 |
| 08/08/2024 |
5.65
|
61,615 | 5.65 | 5.69 | 5.65 | 48,000 | 0 | 0.6 |
| 07/08/2024 |
5.74
|
70,759 | 5.69 | 5.79 | 5.65 | 36,000 | 0 | 0.4 |
| 06/08/2024 |
5.69
|
33,823 | 5.55 | 5.69 | 5.55 | 26,900 | 0 | 0.3 |
| 05/08/2024 |
5.55
|
151,322 | 5.74 | 5.74 | 5.55 | 110,000 | 0 | 1.3 |
| 02/08/2024 |
5.74
|
73,444 | 5.69 | 5.74 | 5.65 | 44,600 | 0 | 0.5 |
| 01/08/2024 |
5.74
|
104,547 | 5.69 | 5.74 | 5.65 | 62,006 | 0 | 0.7 |
| 31/07/2024 |
5.74
|
55,991 | 5.69 | 5.74 | 5.65 | 35,105 | 0 | 0.4 |
| 30/07/2024 |
5.69
|
17,201 | 5.60 | 5.74 | 5.55 | 7,500 | 0 | 0.1 |
| 29/07/2024 |
5.65
|
27,504 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |
| 26/07/2024 |
5.69
|
38,068 | 5.65 | 5.69 | 5.55 | 0 | 100 | 0.0 |
| 25/07/2024 |
5.79
|
44,057 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
| 24/07/2024 |
5.79
|
88,500 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 |
| 23/07/2024 |
5.94
|
152,900 | 5.79 | 6.03 | 5.65 | 0 | 0 | 0 |
| 22/07/2024 |
6.13
|
55,031 | 5.65 | 6.13 | 5.60 | 0 | 0 | 0 |
| 19/07/2024 |
5.74
|
75,700 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
| 18/07/2024 |
5.74
|
38,500 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 17/07/2024 |
5.65
|
152,578 | 5.79 | 5.84 | 5.65 | 100 | 0 | 0.0 |
| 16/07/2024 |
5.74
|
58,433 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 15/07/2024 |
5.69
|
37,400 | 5.69 | 5.74 | 5.65 | 0 | 0 | 0 |
| 12/07/2024 |
5.69
|
74,415 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 11/07/2024 |
5.69
|
62,204 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 10/07/2024 |
5.74
|
1,100,867 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 09/07/2024 |
5.74
|
22,555 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/07/2024 |
5.69
|
118,926 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/07/2024 |
5.84
|
49,401 | 5.94 | 5.94 | 5.79 | 0 | 0 | 0 |
| 04/07/2024 |
5.94
|
113,533 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 03/07/2024 |
5.98
|
104,979 | 5.84 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/07/2024 |
5.84
|
50,765 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 01/07/2024 |
5.94
|
42,631 | 5.89 | 5.94 | 5.79 | 0 | 0 | 0 |
| 28/06/2024 |
5.79
|
177,209 | 5.84 | 5.98 | 5.74 | 0 | 0 | 0 |
| 27/06/2024 |
5.98
|
255,000 | 5.94 | 6.03 | 5.84 | 0 | 0 | 0 |
| 26/06/2024 |
5.98
|
254,599 | 5.94 | 5.98 | 5.89 | 0 | 0 | 0 |
| 25/06/2024 |
5.98
|
195,772 | 5.94 | 6.03 | 5.89 | 0 | 0 | 0 |
| 24/06/2024 |
6.03
|
640,105 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
| 21/06/2024 |
6.08
|
542,049 | 5.89 | 6.13 | 5.74 | 0 | 0 | 0 |
| 20/06/2024 |
5.79
|
6,535 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 19/06/2024 |
5.79
|
1,248 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/06/2024 |
5.79
|
12,220 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
31,110 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 14/06/2024 |
5.79
|
76,867 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 13/06/2024 |
5.98
|
49,994 | 5.98 | 6.13 | 5.98 | 0 | 0 | 0 |
| 12/06/2024 |
5.98
|
29,164 | 5.89 | 5.98 | 5.84 | 0 | 0 | 0 |
| 11/06/2024 |
5.98
|
56,607 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 |
| 10/06/2024 |
6.03
|
60,300 | 5.89 | 6.23 | 5.89 | 0 | 0 | 0 |
| 07/06/2024 |
5.94
|
119,374 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 06/06/2024 |
5.79
|
76,043 | 5.74 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/06/2024 |
5.74
|
33,202 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
| 04/06/2024 |
5.74
|
37,639 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 03/06/2024 |
5.84
|
62,718 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 31/05/2024 |
5.74
|
52,911 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 30/05/2024 |
5.74
|
48,471 | 5.74 | 5.84 | 5.65 | 0 | 0 | 0 |
| 29/05/2024 |
5.79
|
112,387 | 5.65 | 5.89 | 5.65 | 0 | 0 | 0 |
| 28/05/2024 |
5.65
|
52,503 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 27/05/2024 |
5.65
|
58,362 | 5.69 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
5.74
|
125,125 | 5.79 | 6.03 | 5.60 | 0 | 0 | 0 |