| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0 | 0% | 8,315,400 | 0 | 0 |
1.60
1.90
1.80
|
|
2 tháng
(2026-08-24) |
-0.10 | -5.26% | 13,584,500 | 0 | 0 |
1.60
1.90
1.80
|
|
3 tháng
(2026-07-24) |
-0.30 | -14.29% | 24,616,400 | 0 | 0 |
1.60
2.10
1.80
|
|
6 tháng
(2026-04-28) |
-1.30 | -41.94% | 48,383,500 | 0 | 0 |
1.60
3.30
1.80
|
|
12 tháng
(2025-10-27) |
-1.90 | -51.35% | 142,969,800 | 0 | 0 |
1.60
3.80
1.80
|
|
24 tháng
(2024-11-01) |
-1.80 | -50% | 647,902,559 | 0 | 0 |
1.60
17.50
1.80
|
|
36 tháng
(2023-11-07) |
-8.20 | -82% | 1,067,014,187 | 0 | 0 |
1.60
20.80
1.80
|
|
60 tháng
(2023-01-13) |
0.10 | 5.88% | 1,076,361,387 | 0 | 0 |
1.60
20.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2024 |
6.40
|
4,676,256 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
5,062,918 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
5,939,756 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.10
|
6,401,830 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.60
|
5,078,110 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
10,745,215 | 6.60 | 7.20 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.30
|
1,900,360 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
7,198,845 | 7 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
7,067,572 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 14/05/2024 |
6.20
|
9,633,529 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,348,192 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
9,142,106 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
8,751,427 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
7,464,719 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
2,486,668 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/05/2024 |
3.50
|
1,823,993 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
2,457,961 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
1,598,083 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
2,028,799 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
2,036,983 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
3,269,265 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
7,437,622 | 3.80 | 4 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.80
|
10,955,346 | 3.70 | 4.10 | 3.50 | 0 | 0 | 0 |
| 19/04/2024 |
3.70
|
7,508,030 | 3.80 | 4.20 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.70
|
17,352,013 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 16/04/2024 |
4.30
|
14,494,852 | 4.80 | 5.50 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
9,440,103 | 5.20 | 5.70 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
5
|
24,078,099 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/04/2024 |
5.80
|
1,603,978 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 10/04/2024 |
6.80
|
2,133,252 | 7.30 | 7.90 | 6.80 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
4,414,500 | 7.90 | 9 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
1,663,446 | 7.90 | 8.30 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
125,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
311,001 | 8.80 | 9 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
8.90
|
762,560 | 8.70 | 9 | 7.80 | 0 | 0 | 0 |
| 02/04/2024 |
8.50
|
1,910,149 | 9.50 | 10.20 | 8.50 | 0 | 0 | 0 |
| 01/04/2024 |
9.70
|
192,200 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
| 29/03/2024 |
10.30
|
267,054 | 10.20 | 10.60 | 9.90 | 0 | 0 | 0 |
| 28/03/2024 |
10.20
|
344,200 | 11.80 | 11.80 | 10.10 | 0 | 0 | 0 |
| 27/03/2024 |
11.80
|
143,602 | 13.70 | 13.70 | 11.80 | 0 | 0 | 0 |
| 26/03/2024 |
13.50
|
402,800 | 15 | 15 | 13.30 | 0 | 0 | 0 |
| 25/03/2024 |
15
|
296,700 | 16.40 | 16.40 | 14.10 | 0 | 0 | 0 |
| 22/03/2024 |
15
|
300,100 | 16.60 | 17.20 | 14.30 | 0 | 0 | 0 |
| 21/03/2024 |
15.30
|
316,700 | 17 | 17.20 | 15 | 0 | 0 | 0 |
| 20/03/2024 |
15.80
|
258,200 | 17 | 17.20 | 15.70 | 0 | 0 | 0 |
| 19/03/2024 |
16.10
|
273,201 | 16.70 | 17.40 | 15.60 | 0 | 0 | 0 |
| 18/03/2024 |
16.70
|
129,801 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 15/03/2024 |
17
|
132,400 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 14/03/2024 |
17
|
150,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/03/2024 |
17
|
128,303 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 12/03/2024 |
16.80
|
230,401 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 11/03/2024 |
16.90
|
129,601 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 08/03/2024 |
16.90
|
133,200 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 07/03/2024 |
17
|
143,300 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/03/2024 |
16.90
|
110,301 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/03/2024 |
17
|
151,000 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 04/03/2024 |
17.30
|
126,201 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 01/03/2024 |
17.30
|
137,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 29/02/2024 |
17.40
|
76,000 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 28/02/2024 |
17
|
580,707 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 27/02/2024 |
17.40
|
1,040,700 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 26/02/2024 |
17.60
|
3,200,701 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 23/02/2024 |
17.60
|
105,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 22/02/2024 |
17.90
|
2,001,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 21/02/2024 |
17.40
|
560,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 20/02/2024 |
17.40
|
103,110 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 19/02/2024 |
17.70
|
100,308 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 16/02/2024 |
17.90
|
100,301 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 15/02/2024 |
18
|
97,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/02/2024 |
17.50
|
113,300 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 06/02/2024 |
18.30
|
118,100 | 18.50 | 18.80 | 18.20 | 0 | 0 | 0 |
| 05/02/2024 |
18.90
|
1,010 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 02/02/2024 |
19.70
|
1,312,111 | 19.50 | 19.70 | 18.20 | 0 | 0 | 0 |
| 01/02/2024 |
19.50
|
1,174,800 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 31/01/2024 |
19.70
|
760,102 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 30/01/2024 |
19.80
|
276,911 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 29/01/2024 |
20
|
537,300 | 20.30 | 20.80 | 19.80 | 0 | 0 | 0 |
| 26/01/2024 |
20.40
|
1,015,101 | 19.90 | 20.40 | 19.90 | 0 | 0 | 0 |
| 25/01/2024 |
19.90
|
168,200 | 19.80 | 20 | 19.10 | 0 | 0 | 0 |
| 24/01/2024 |
20
|
1,014,020 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 23/01/2024 |
20
|
1,008,500 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 |
| 22/01/2024 |
20.10
|
180,000 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 19/01/2024 |
20.50
|
1,037,700 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 18/01/2024 |
20
|
1,040,800 | 20 | 21 | 20 | 0 | 0 | 0 |
| 17/01/2024 |
20.80
|
63,700 | 23.90 | 23.90 | 18 | 0 | 0 | 0 |
| 16/01/2024 |
20.80
|
1,048,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 15/01/2024 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/01/2024 |
15.80
|
85,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 11/01/2024 |
13.80
|
474,900 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 08/01/2024 |
4.20
|
2,458,116 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/01/2024 |
3.30
|
2,028,799 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/01/2024 |
9.70
|
192,200 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
| 03/01/2024 |
17.30
|
137,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 28/12/2023 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 27/12/2023 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 15/12/2023 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 13/12/2023 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 07/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/11/2023 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |