| 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 | -4.17% | 193,500 | -400 | -0.0 |
8.40
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-2.40 | -20.69% | 199,800 | -500 | -0.0 |
8.40
11.60
9.10
|
|
3 tháng
(2026-06-22) |
-1.80 | -16.36% | 237,400 | -500 | -0.0 |
8.40
11.70
9.10
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.17% | 708,000 | -6,800 | -0.1 |
7.30
12.50
9.10
|
|
12 tháng
(2025-09-23) |
3.80 | 70.37% | 5,997,300 | -100,900 | -0.9 |
5.30
12.50
9.10
|
|
24 tháng
(2024-09-30) |
3.80 | 70.37% | 8,692,870 | -190,156 | -1.4 |
4.70
12.50
9.10
|
|
36 tháng
(2023-10-04) |
3.60 | 64.29% | 17,175,822 | -131,766 | -1.0 |
4.70
12.50
9.10
|
|
60 tháng
(2021-10-14) |
2.33 | 33.82% | 32,583,101 | -364,252 | -2.6 |
4.70
12.50
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.10
|
937 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,901 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
3,417 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
3,701 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
3,553 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
4,107 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
5.20
|
8,108 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
10,210 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
17,108 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
4,306 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
29,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
9,262 | 5.20 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.10
|
4,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
4,766 | 5.20 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
5.20
|
2,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
9,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.10
|
14,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/09/2024 |
5.20
|
6,445 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/09/2024 |
5.10
|
5,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 12/09/2024 |
5.10
|
8,601 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
3,902 | 5.10 | 5.10 | 5.10 | 0 | 1,000 | -0.0 |
| 10/09/2024 |
5.10
|
7,060 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
12,227 | 5 | 5.20 | 5 | 100 | 100 | 0 |
| 06/09/2024 |
5
|
5,357 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
21,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
5,045 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/09/2024 |
6
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/09/2024 |
5.60
|
354 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
1,354 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
3,302 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
7,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
5,872 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
19,226 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/08/2024 |
5.10
|
29,141 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
15,278 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 21/08/2024 |
5
|
12,359 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5.10
|
37,503 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
29,701 | 5.20 | 5.20 | 5.10 | 900 | 0 | 0.0 |
| 16/08/2024 |
5.20
|
22,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
25,704 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
| 14/08/2024 |
5.30
|
9,401 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.20
|
32,533 | 5 | 5.30 | 5 | 300 | 0 | 0.0 |
| 12/08/2024 |
5.10
|
31,855 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
10,729 | 5 | 5.10 | 4.90 | 0 | 900 | -0.0 |
| 08/08/2024 |
5
|
42,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
25,600 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 06/08/2024 |
5.10
|
9,103 | 4.90 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
106,952 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
87,020 | 5 | 5.20 | 5 | 12,200 | 500 | 0.1 |
| 01/08/2024 |
5.20
|
69,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.30
|
24,003 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
43,106 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
| 29/07/2024 |
5.50
|
124,610 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
5.60
|
81,760 | 5.70 | 5.70 | 5.50 | 10,000 | 0 | 0.1 |
| 25/07/2024 |
5.60
|
35,739 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
67,534 | 5.80 | 5.80 | 5.40 | 10,000 | 0 | 0.1 |
| 23/07/2024 |
5.80
|
76,074 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
90,700 | 6 | 6.10 | 5.90 | 15,000 | 0 | 0.1 |
| 19/07/2024 |
6.20
|
52,114 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
68,551 | 6.20 | 6.30 | 6 | 12,000 | 0 | 0.1 |
| 17/07/2024 |
6.20
|
80,535 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
146,859 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.60
|
47,200 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
6.50
|
43,875 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
49,146 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
57,906 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
79,906 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/07/2024 |
6.70
|
63,286 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
63,155 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
130,853 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
4,200 | 5.80 | 6 | 5.80 | 0 | 3,600 | -0.0 |
| 02/07/2024 |
6.70
|
94,700 | 6.50 | 6.70 | 6.50 | 3,900 | 0 | 0.0 |
| 01/07/2024 |
6.50
|
229,700 | 6.80 | 6.80 | 6.30 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
6.80
|
159,677 | 7.20 | 7.40 | 6.80 | 6,600 | 0 | 0.0 |
| 27/06/2024 |
7.20
|
115,057 | 7.50 | 7.50 | 7.10 | 100 | 0 | 0.0 |
| 26/06/2024 |
7.40
|
97,517 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/06/2024 |
7.30
|
317,603 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
495,304 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
521,557 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.20
|
726,385 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
64,812 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
62,319 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
23,318 | 7.60 | 7.60 | 7.30 | 3,400 | 0 | 0.0 |
| 14/06/2024 |
7.50
|
83,547 | 7.70 | 7.80 | 7.30 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
7.70
|
106,324 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
107,060 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
5
|
8,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
7.60
|
123,811 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
713,939 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.30
|
271,515 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 05/06/2024 |
6.70
|
55,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.40
|
60,400 | 6.50 | 6.80 | 6.40 | 3,000 | 0 | 0.0 |
| 03/06/2024 |
6.40
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |