| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.21 | -2.54% | 4,424,200 | 0 | 0 |
7.92
8.28
7.92
|
|
2 tháng
(2026-08-05) |
-0.28 | -3.35% | 5,644,400 | 0 | 0 |
7.92
8.36
7.92
|
|
3 tháng
(2026-07-06) |
-0.41 | -4.83% | 11,132,500 | 0 | 0 |
7.92
8.51
7.92
|
|
6 tháng
(2026-04-07) |
-0.23 | -2.77% | 25,965,900 | 0 | 0 |
7.92
8.63
7.92
|
|
12 tháng
(2025-10-09) |
-0.09 | -1.10% | 53,592,900 | 0 | 0 |
7.92
8.63
7.92
|
|
24 tháng
(2024-10-14) |
2.50 | 44.88% | 125,551,800 | 0 | 0 |
5.38
8.63
7.92
|
|
36 tháng
(2023-10-20) |
2.40 | 42.25% | 206,101,900 | 0 | 0 |
4.27
8.63
7.92
|
|
60 tháng
(2021-11-01) |
-1.41 | -14.88% | 416,396,700 | 0 | 0 |
2.38
13.27
7.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
5.62
|
123,600 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
134,200 | 5.60 | 5.63 | 5.58 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
164,700 | 5.64 | 5.66 | 5.58 | 0 | 0 | 0 |
| 23/10/2024 |
5.61
|
68,600 | 5.64 | 5.69 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.65
|
270,000 | 5.75 | 5.80 | 5.61 | 0 | 0 | 0 |
| 21/10/2024 |
5.74
|
143,900 | 5.80 | 5.85 | 5.72 | 0 | 0 | 0 |
| 18/10/2024 |
5.82
|
571,200 | 5.71 | 5.95 | 5.70 | 0 | 0 | 0 |
| 17/10/2024 |
5.70
|
128,800 | 5.73 | 5.75 | 5.66 | 0 | 0 | 0 |
| 16/10/2024 |
5.73
|
193,700 | 5.75 | 5.77 | 5.70 | 0 | 0 | 0 |
| 15/10/2024 |
5.75
|
645,100 | 5.56 | 5.84 | 5.56 | 0 | 0 | 0 |
| 14/10/2024 |
5.57
|
167,200 | 5.58 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/10/2024 |
5.53
|
199,300 | 5.40 | 5.53 | 5.36 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
190,200 | 5.35 | 5.42 | 5.35 | 0 | 0 | 0 |
| 09/10/2024 |
5.35
|
40,600 | 5.42 | 5.43 | 5.35 | 0 | 0 | 0 |
| 08/10/2024 |
5.42
|
26,000 | 5.44 | 5.50 | 5.42 | 0 | 0 | 0 |
| 07/10/2024 |
5.44
|
31,100 | 5.42 | 5.46 | 5.40 | 0 | 0 | 0 |
| 04/10/2024 |
5.44
|
45,400 | 5.45 | 5.47 | 5.43 | 0 | 0 | 0 |
| 03/10/2024 |
5.44
|
47,600 | 5.47 | 5.52 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.45
|
67,400 | 5.48 | 5.50 | 5.41 | 0 | 0 | 0 |
| 01/10/2024 |
5.47
|
128,800 | 5.50 | 5.52 | 5.46 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
64,400 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
80,900 | 5.51 | 5.52 | 5.46 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
149,100 | 5.52 | 5.55 | 5.45 | 0 | 0 | 0 |
| 25/09/2024 |
5.49
|
162,400 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
| 24/09/2024 |
5.45
|
116,500 | 5.40 | 5.50 | 5.32 | 0 | 0 | 0 |
| 23/09/2024 |
5.40
|
1,039,900 | 5.47 | 5.49 | 5.36 | 0 | 0 | 0 |
| 20/09/2024 |
5.49
|
132,600 | 5.52 | 5.53 | 5.45 | 0 | 0 | 0 |
| 19/09/2024 |
5.51
|
154,500 | 5.54 | 5.55 | 5.51 | 0 | 0 | 0 |
| 18/09/2024 |
5.53
|
424,600 | 5.45 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/09/2024 |
5.42
|
118,000 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.40
|
130,300 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 13/09/2024 |
5.43
|
70,200 | 5.44 | 5.45 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.42
|
346,400 | 5.21 | 5.45 | 5.21 | 0 | 0 | 0 |
| 11/09/2024 |
5.22
|
19,700 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 |
| 10/09/2024 |
5.23
|
94,600 | 5.20 | 5.23 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.21
|
83,300 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
83,500 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
| 05/09/2024 |
5.15
|
29,300 | 5.14 | 5.19 | 5.12 | 0 | 0 | 0 |
| 04/09/2024 |
5.15
|
7,300 | 5.14 | 5.17 | 5.13 | 0 | 0 | 0 |
| 30/08/2024 |
5.14
|
19,200 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 |
| 29/08/2024 |
5.13
|
2,800 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
| 28/08/2024 |
5.13
|
32,900 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 |
| 27/08/2024 |
5.11
|
16,300 | 5.18 | 5.20 | 5.11 | 0 | 0 | 0 |
| 26/08/2024 |
5.18
|
8,900 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 23/08/2024 |
5.19
|
28,900 | 5.17 | 5.21 | 5.15 | 0 | 0 | 0 |
| 22/08/2024 |
5.19
|
24,900 | 5.18 | 5.24 | 5.17 | 0 | 0 | 0 |
| 21/08/2024 |
5.18
|
15,000 | 5.19 | 5.23 | 5.15 | 0 | 0 | 0 |
| 20/08/2024 |
5.21
|
94,300 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 19/08/2024 |
5.14
|
19,100 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 16/08/2024 |
5.14
|
17,400 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
| 15/08/2024 |
5.14
|
72,600 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
| 14/08/2024 |
5.11
|
14,100 | 5.14 | 5.19 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.11
|
38,200 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
| 12/08/2024 |
5.13
|
6,700 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 09/08/2024 |
5.13
|
13,700 | 5.13 | 5.15 | 5.11 | 0 | 0 | 0 |
| 08/08/2024 |
5.13
|
21,800 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 07/08/2024 |
5.14
|
14,300 | 5.12 | 5.16 | 5.10 | 0 | 0 | 0 |
| 06/08/2024 |
5.13
|
45,800 | 5.02 | 5.15 | 5.02 | 0 | 0 | 0 |
| 05/08/2024 |
5.14
|
89,200 | 5.15 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/08/2024 |
5.14
|
14,700 | 5.10 | 5.14 | 5.09 | 0 | 0 | 0 |
| 01/08/2024 |
5.15
|
121,200 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 31/07/2024 |
5.12
|
7,400 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
11,000 | 5.13 | 5.14 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.13
|
43,400 | 5.12 | 5.16 | 5.11 | 0 | 0 | 0 |
| 26/07/2024 |
5.13
|
6,400 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 25/07/2024 |
5.16
|
11,800 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
| 24/07/2024 |
5.16
|
202,200 | 5.14 | 5.16 | 5.07 | 0 | 0 | 0 |
| 23/07/2024 |
5.14
|
52,400 | 5.15 | 5.16 | 5.10 | 0 | 0 | 0 |
| 22/07/2024 |
5.15
|
211,300 | 5.07 | 5.16 | 5.06 | 0 | 0 | 0 |
| 19/07/2024 |
5.13
|
16,000 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.14
|
90,800 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 |
| 17/07/2024 |
5.07
|
5,600 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
| 16/07/2024 |
5.09
|
9,600 | 5.09 | 5.11 | 5.05 | 0 | 0 | 0 |
| 15/07/2024 |
5.08
|
16,400 | 5.13 | 5.15 | 5.06 | 0 | 0 | 0 |
| 12/07/2024 |
5.08
|
4,400 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 11/07/2024 |
5.11
|
15,500 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 10/07/2024 |
5.11
|
14,200 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 09/07/2024 |
5.15
|
42,100 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
| 08/07/2024 |
5.15
|
26,000 | 5.05 | 5.15 | 5 | 0 | 0 | 0 |
| 05/07/2024 |
5.12
|
13,200 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 |
| 04/07/2024 |
5.14
|
52,200 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
| 03/07/2024 |
5.13
|
9,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
| 02/07/2024 |
5.16
|
13,000 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 01/07/2024 |
5.16
|
36,800 | 5.16 | 5.16 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
5.04
|
11,000 | 5.19 | 5.20 | 5.04 | 0 | 0 | 0 |
| 27/06/2024 |
5.19
|
158,200 | 5.11 | 5.21 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.11
|
14,000 | 5.16 | 5.17 | 5.04 | 0 | 0 | 0 |
| 25/06/2024 |
5.16
|
10,100 | 5.16 | 5.18 | 5.03 | 0 | 0 | 0 |
| 24/06/2024 |
5.16
|
46,600 | 5.20 | 5.26 | 4.85 | 0 | 0 | 0 |
| 21/06/2024 |
5.21
|
152,300 | 5.09 | 5.30 | 5.09 | 0 | 0 | 0 |
| 20/06/2024 |
5.20
|
170,000 | 5.07 | 5.20 | 5.04 | 0 | 0 | 0 |
| 19/06/2024 |
5.07
|
23,200 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 18/06/2024 |
5.08
|
19,000 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
| 17/06/2024 |
5.09
|
37,700 | 5.10 | 5.16 | 5 | 0 | 0 | 0 |
| 14/06/2024 |
5.10
|
37,000 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
| 13/06/2024 |
5.24
|
60,600 | 5.32 | 5.35 | 5.15 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
284,000 | 5.04 | 5.30 | 5 | 0 | 0 | 0 |
| 11/06/2024 |
5.04
|
24,300 | 5.07 | 5.08 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5.04
|
21,000 | 5.04 | 5.10 | 5.03 | 0 | 0 | 0 |
| 07/06/2024 |
5.05
|
32,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |