| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.40 | -3.92% | 27,414,300 | 98,900 | 0.4 |
6.10
10.20
9.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2% | 82,621,800 | -924,100 | -9.1 |
6.10
10.50
9.50
|
|
3 tháng
(2026-06-22) |
0.80 | 8.89% | 112,285,200 | -1,001,500 | -9.3 |
6.10
10.50
9.50
|
|
6 tháng
(2026-03-23) |
1.60 | 19.51% | 262,177,100 | -606,300 | -7.0 |
6.10
10.50
9.50
|
|
12 tháng
(2025-09-23) |
4.20 | 75% | 626,581,400 | 150,900 | -2.8 |
5.40
10.50
9.50
|
|
24 tháng
(2024-09-30) |
4.80 | 96% | 1,245,972,106 | 1,428,295 | 4.8 |
4.55
10.50
9.50
|
|
36 tháng
(2023-10-04) |
5.80 | 145% | 1,496,585,435 | 1,476,455 | 5.4 |
3.82
10.50
9.50
|
|
60 tháng
(2021-10-14) |
-3.56 | -26.66% | 1,927,283,192 | 2,015,986 | 9.7 |
3.22
16.12
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
5.27
|
2,386,788 | 5.36 | 5.55 | 5.09 | 0 | 17,100 | -0.1 |
| 17/10/2024 |
5.36
|
1,487,031 | 5.27 | 5.36 | 5.09 | 0 | 13,600 | -0.1 |
| 16/10/2024 |
5.36
|
2,508,480 | 5.27 | 5.55 | 5.09 | 0 | 15,100 | -0.1 |
| 15/10/2024 |
5.36
|
2,091,529 | 5.09 | 5.36 | 5 | 4,900 | 6,300 | -0.0 |
| 14/10/2024 |
5.09
|
1,046,799 | 5 | 5.09 | 4.91 | 13,600 | 6,600 | 0.0 |
| 11/10/2024 |
5.09
|
1,260,215 | 5.09 | 5.18 | 4.91 | 0 | 0 | 0 |
| 10/10/2024 |
5.18
|
2,324,791 | 4.91 | 5.18 | 4.91 | 19,400 | 0 | 0.1 |
| 09/10/2024 |
5
|
440,062 | 4.91 | 5 | 4.82 | 6,600 | 0 | 0.0 |
| 08/10/2024 |
4.91
|
659,811 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 07/10/2024 |
4.91
|
620,005 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
579,136 | 4.82 | 5 | 4.82 | 0 | 0 | 0 |
| 03/10/2024 |
4.91
|
633,550 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 02/10/2024 |
4.91
|
411,442 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 01/10/2024 |
4.91
|
2,441,234 | 4.91 | 5.18 | 4.91 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
461,759 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
776,889 | 4.91 | 5 | 4.82 | 0 | 6,100 | -0.0 |
| 26/09/2024 |
4.91
|
811,043 | 5 | 5 | 4.82 | 0 | 800 | -0.0 |
| 25/09/2024 |
5
|
1,445,250 | 4.82 | 5 | 4.82 | 0 | 6,400 | -0.0 |
| 24/09/2024 |
4.91
|
1,047,130 | 4.73 | 4.91 | 4.73 | 6,100 | 6,100 | 0.0 |
| 23/09/2024 |
4.73
|
394,221 | 4.73 | 4.82 | 4.64 | 800 | 0 | 0.0 |
| 20/09/2024 |
4.73
|
626,513 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
| 19/09/2024 |
4.73
|
239,427 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
| 18/09/2024 |
4.73
|
548,201 | 4.73 | 4.82 | 4.64 | 10,400 | 0 | 0.1 |
| 17/09/2024 |
4.73
|
179,005 | 4.73 | 4.73 | 4.64 | 0 | 8,200 | -0.0 |
| 16/09/2024 |
4.64
|
321,509 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
| 13/09/2024 |
4.82
|
556,405 | 4.82 | 4.91 | 4.73 | 0 | 5,100 | -0.0 |
| 12/09/2024 |
4.82
|
601,932 | 4.64 | 4.91 | 4.55 | 10,300 | 0 | 0.1 |
| 11/09/2024 |
4.55
|
125,811 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 10/09/2024 |
4.55
|
177,001 | 4.64 | 4.73 | 4.55 | 7,100 | 8,900 | -0.0 |
| 09/09/2024 |
4.64
|
92,219 | 4.64 | 4.73 | 4.64 | 0 | 6,900 | -0.0 |
| 06/09/2024 |
4.64
|
192,433 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 05/09/2024 |
4.55
|
210,534 | 4.73 | 4.73 | 4.55 | 8,900 | 0 | 0.0 |
| 04/09/2024 |
4.64
|
169,562 | 4.73 | 4.73 | 4.55 | 13,600 | 5,800 | 0.0 |
| 03/09/2024 |
6.27
|
1,497,276 | 6.45 | 6.55 | 6.18 | 0 | 133,900 | -0.9 |
| 02/09/2024 |
5.82
|
563,565 | 5.73 | 5.82 | 5.64 | 24,700 | 0 | 0.2 |
| 30/08/2024 |
4.73
|
198,202 | 4.64 | 4.82 | 4.64 | 0 | 7,100 | -0.0 |
| 29/08/2024 |
4.55
|
108,090 | 4.64 | 4.64 | 4.55 | 0 | 200 | -0.0 |
| 28/08/2024 |
4.64
|
332,000 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
| 27/08/2024 |
4.64
|
863,321 | 4.82 | 4.91 | 4.64 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
4.73
|
1,372,506 | 4.36 | 4.73 | 4.36 | 13,100 | 14,200 | -0.0 |
| 23/08/2024 |
4.36
|
266,242 | 4.36 | 4.36 | 4.27 | 0 | 8,400 | -0.0 |
| 22/08/2024 |
4.36
|
338,842 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 21/08/2024 |
4.45
|
189,815 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 20/08/2024 |
4.45
|
524,500 | 4.36 | 4.55 | 4.27 | 12,200 | 0 | 0.1 |
| 19/08/2024 |
4.45
|
312,233 | 4.55 | 4.55 | 4.36 | 700 | 1,400 | -0.0 |
| 16/08/2024 |
4.55
|
445,975 | 4.18 | 4.55 | 4.18 | 11,700 | 0 | 0.1 |
| 15/08/2024 |
4.18
|
85,000 | 4.18 | 4.18 | 4.09 | 0 | 8,200 | -0.0 |
| 14/08/2024 |
4.18
|
82,400 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.27
|
136,000 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/08/2024 |
4.27
|
165,272 | 4.18 | 4.27 | 4.09 | 0 | 13,800 | -0.1 |
| 09/08/2024 |
4.18
|
135,541 | 4.18 | 4.27 | 4.09 | 0 | 1,800 | -0.0 |
| 08/08/2024 |
4.18
|
184,011 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
| 07/08/2024 |
4.27
|
381,309 | 4.27 | 4.27 | 4.09 | 7,800 | 1,800 | 0.0 |
| 06/08/2024 |
4.27
|
383,419 | 4.09 | 4.27 | 4 | 17,400 | 18,100 | -0.0 |
| 05/08/2024 |
4.18
|
437,208 | 4.27 | 4.27 | 4.09 | 0 | 2,900 | -0.0 |
| 02/08/2024 |
4.36
|
473,770 | 4.36 | 4.36 | 4.09 | 1,800 | 3,500 | -0.0 |
| 01/08/2024 |
4.36
|
861,117 | 4.55 | 4.55 | 4.18 | 17,100 | 9,700 | 0.0 |
| 31/07/2024 |
4.64
|
197,800 | 4.55 | 4.64 | 4.55 | 5,100 | 0 | 0.0 |
| 30/07/2024 |
4.64
|
363,604 | 4.55 | 4.64 | 4.45 | 3,500 | 0 | 0.0 |
| 29/07/2024 |
4.55
|
105,242 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
| 26/07/2024 |
4.64
|
329,701 | 4.55 | 4.64 | 4.45 | 9,700 | 0 | 0.0 |
| 25/07/2024 |
4.64
|
119,844 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 24/07/2024 |
4.64
|
590,010 | 4.64 | 4.64 | 4.45 | 0 | 10,000 | -0.1 |
| 23/07/2024 |
4.64
|
316,568 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 |
| 22/07/2024 |
4.64
|
413,929 | 4.73 | 4.73 | 4.55 | 0 | 7,400 | -0.0 |
| 19/07/2024 |
4.82
|
629,184 | 4.82 | 4.82 | 4.64 | 4,100 | 20,800 | -0.1 |
| 18/07/2024 |
4.82
|
262,860 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 17/07/2024 |
4.82
|
435,828 | 4.91 | 5 | 4.73 | 0 | 0 | 0 |
| 16/07/2024 |
4.91
|
384,391 | 4.82 | 5 | 4.82 | 28,900 | 12,300 | 0.1 |
| 15/07/2024 |
4.82
|
162,892 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 12/07/2024 |
4.91
|
276,949 | 4.91 | 5 | 4.82 | 0 | 24,200 | -0.1 |
| 11/07/2024 |
4.91
|
265,180 | 4.91 | 5 | 4.82 | 0 | 8,400 | -0.0 |
| 10/07/2024 |
4.91
|
206,994 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
919,622 | 4.82 | 5 | 4.73 | 36,500 | 25,600 | 0.1 |
| 08/07/2024 |
4.82
|
255,844 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
| 05/07/2024 |
4.82
|
260,781 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
| 04/07/2024 |
4.91
|
316,208 | 4.91 | 4.91 | 4.82 | 15,600 | 0 | 0.1 |
| 03/07/2024 |
6.45
|
900,709 | 6.45 | 6.55 | 6.36 | 25,000 | 75,800 | -0.4 |
| 02/07/2024 |
4.91
|
220,450 | 4.82 | 4.91 | 4.82 | 13,900 | 0 | 0.1 |
| 01/07/2024 |
4.82
|
315,934 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
| 28/06/2024 |
4.82
|
489,144 | 4.91 | 4.91 | 4.73 | 0 | 5,400 | -0.0 |
| 27/06/2024 |
4.91
|
463,987 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 26/06/2024 |
4.91
|
220,904 | 4.91 | 5 | 4.82 | 4,500 | 15,500 | -0.1 |
| 25/06/2024 |
5
|
237,493 | 4.91 | 5 | 4.91 | 0 | 6,700 | -0.0 |
| 24/06/2024 |
4.91
|
762,922 | 5 | 5.09 | 4.82 | 0 | 38,400 | -0.2 |
| 21/06/2024 |
5
|
441,770 | 5 | 5.09 | 4.91 | 15,500 | 0 | 0.1 |
| 20/06/2024 |
5
|
595,900 | 5 | 5.09 | 4.91 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
5
|
521,871 | 5.09 | 5.09 | 4.91 | 0 | 9,500 | -0.1 |
| 18/06/2024 |
5.09
|
481,637 | 5.09 | 5.18 | 5 | 38,400 | 37,000 | 0.0 |
| 17/06/2024 |
5
|
623,407 | 5.18 | 5.18 | 5 | 0 | 21,500 | -0.1 |
| 14/06/2024 |
5.09
|
689,435 | 5.18 | 5.27 | 5.09 | 0 | 28,300 | -0.2 |
| 13/06/2024 |
5.27
|
1,378,404 | 5.36 | 5.45 | 5.18 | 71,500 | 31,200 | 0.2 |
| 12/06/2024 |
5.36
|
412,879 | 5.36 | 5.36 | 5.18 | 7,100 | 1,300 | 0.0 |
| 11/06/2024 |
5
|
1,545,532 | 5 | 5.09 | 4.91 | 13,300 | 0 | 0.1 |
| 10/06/2024 |
5.27
|
1,111,008 | 5.18 | 5.45 | 5.18 | 17,100 | 22,400 | -0.0 |
| 07/06/2024 |
5.18
|
621,786 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
| 06/06/2024 |
5.27
|
536,336 | 5.45 | 5.45 | 5.27 | 5,900 | 42,300 | -0.2 |
| 05/06/2024 |
5.36
|
2,066,954 | 5.18 | 5.55 | 5.18 | 92,500 | 4,800 | 0.5 |
| 04/06/2024 |
5.18
|
774,501 | 5.27 | 5.27 | 5.09 | 12,700 | 85,500 | -0.4 |
| 03/06/2024 |
5.27
|
1,436,870 | 5.09 | 5.27 | 5 | 20,600 | 17,300 | 0.0 |