| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
6.87
|
146,024 | 7.18 | 7.18 | 6.47 | 0 | 0 | 0 |
| 19/04/2024 |
7.02
|
120,830 | 7.18 | 7.34 | 6.79 | 0 | 0 | 0 |
| 17/04/2024 |
7.26
|
286,906 | 6.63 | 7.26 | 6.55 | 0 | 0 | 0 |
| 16/04/2024 |
6.71
|
52,791 | 6.31 | 7.18 | 6.31 | 0 | 0 | 0 |
| 15/04/2024 |
7.18
|
305,521 | 7.65 | 7.65 | 6.55 | 0 | 0 | 0 |
| 12/04/2024 |
7.73
|
210,944 | 7.65 | 7.89 | 7.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.81
|
183,554 | 7.81 | 8.29 | 7.58 | 0 | 0 | 0 |
| 10/04/2024 |
7.89
|
242,567 | 7.89 | 7.89 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.73
|
457,658 | 9.07 | 9.07 | 7.34 | 0 | 0 | 0 |
| 08/04/2024 |
8.44
|
498,442 | 8.44 | 9.15 | 8.13 | 0 | 0 | 0 |
| 05/04/2024 |
8.36
|
506,834 | 7.42 | 8.52 | 7.42 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
592,821 | 6.87 | 7.50 | 6.87 | 0 | 0 | 0 |
| 03/04/2024 |
6.87
|
744,991 | 6.08 | 6.87 | 6.00 | 0 | 0 | 0 |
| 02/04/2024 |
6.00
|
105,853 | 5.92 | 6.16 | 5.84 | 0 | 0 | 0 |
| 01/04/2024 |
5.84
|
87,901 | 5.92 | 6.00 | 5.84 | 0 | 0 | 0 |
| 29/03/2024 |
6.00
|
80,400 | 6.08 | 6.16 | 5.84 | 0 | 0 | 0 |
| 28/03/2024 |
6.08
|
89,700 | 6.00 | 6.16 | 5.92 | 0 | 0 | 0 |
| 27/03/2024 |
6.00
|
114,900 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 26/03/2024 |
6.00
|
77,201 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 25/03/2024 |
6.08
|
124,108 | 6.00 | 6.23 | 6.00 | 0 | 0 | 0 |
| 22/03/2024 |
6.00
|
82,222 | 5.92 | 6.23 | 5.92 | 0 | 0 | 0 |
| 21/03/2024 |
6.00
|
144,322 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 20/03/2024 |
6.00
|
32,200 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
| 19/03/2024 |
6.08
|
95,521 | 6.16 | 6.23 | 6.00 | 0 | 0 | 0 |
| 18/03/2024 |
6.16
|
102,979 | 6.16 | 6.31 | 6.00 | 0 | 0 | 0 |
| 15/03/2024 |
6.23
|
91,386 | 5.92 | 6.23 | 5.92 | 0 | 0 | 0 |
| 14/03/2024 |
6.08
|
64,807 | 5.84 | 6.08 | 5.84 | 0 | 0 | 0 |
| 13/03/2024 |
5.92
|
89,210 | 5.68 | 6.08 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
81,436 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
| 11/03/2024 |
5.84
|
44,330 | 5.92 | 5.92 | 5.68 | 0 | 0 | 0 |
| 08/03/2024 |
6.00
|
54,060 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 07/03/2024 |
6.08
|
29,127 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 |
| 06/03/2024 |
6.08
|
120,223 | 6.08 | 6.16 | 5.92 | 0 | 0 | 0 |
| 05/03/2024 |
6.08
|
59,351 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 04/03/2024 |
6.16
|
156,582 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 |
| 01/03/2024 |
6.23
|
65,140 | 6.23 | 6.31 | 6.16 | 0 | 0 | 0 |
| 29/02/2024 |
6.23
|
71,381 | 6.31 | 6.39 | 6.16 | 0 | 0 | 0 |
| 28/02/2024 |
6.31
|
45,418 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
| 27/02/2024 |
6.39
|
93,413 | 6.31 | 6.47 | 6.23 | 0 | 0 | 0 |
| 26/02/2024 |
6.47
|
97,221 | 6.16 | 6.55 | 5.76 | 0 | 0 | 0 |
| 23/02/2024 |
6.55
|
71,630 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 22/02/2024 |
6.63
|
86,952 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
| 21/02/2024 |
6.63
|
123,128 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
| 20/02/2024 |
6.63
|
74,109 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 19/02/2024 |
6.55
|
101,100 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 16/02/2024 |
6.63
|
126,321 | 6.55 | 6.71 | 6.47 | 0 | 0 | 0 |
| 15/02/2024 |
6.63
|
68,531 | 6.63 | 6.71 | 6.47 | 0 | 0 | 0 |
| 07/02/2024 |
6.63
|
141,805 | 6.47 | 6.63 | 6.39 | 0 | 0 | 0 |
| 06/02/2024 |
6.47
|
204,343 | 6.39 | 6.55 | 6.31 | 0 | 0 | 0 |
| 05/02/2024 |
6.55
|
144,500 | 6.94 | 6.94 | 6.31 | 0 | 0 | 0 |
| 02/02/2024 |
6.94
|
242,988 | 6.94 | 7.10 | 6.71 | 0 | 0 | 0 |
| 01/02/2024 |
6.87
|
235,235 | 7.10 | 7.26 | 6.71 | 0 | 0 | 0 |
| 31/01/2024 |
7.02
|
300,012 | 7.18 | 7.65 | 6.79 | 0 | 0 | 0 |
| 30/01/2024 |
7.18
|
179,236 | 7.02 | 7.34 | 7.02 | 0 | 0 | 0 |
| 29/01/2024 |
6.94
|
302,725 | 6.71 | 7.50 | 6.71 | 0 | 0 | 0 |
| 26/01/2024 |
6.71
|
215,302 | 6.63 | 6.87 | 6.63 | 0 | 0 | 0 |
| 25/01/2024 |
6.63
|
130,700 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 24/01/2024 |
6.79
|
182,706 | 6.71 | 6.94 | 6.55 | 0 | 0 | 0 |
| 23/01/2024 |
6.79
|
139,810 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 22/01/2024 |
6.71
|
140,522 | 6.87 | 6.94 | 6.55 | 0 | 0 | 0 |
| 19/01/2024 |
6.87
|
115,804 | 6.79 | 7.10 | 6.79 | 0 | 0 | 0 |
| 18/01/2024 |
6.87
|
240,205 | 6.47 | 6.87 | 6.39 | 0 | 0 | 0 |
| 17/01/2024 |
6.39
|
75,110 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
| 16/01/2024 |
6.55
|
112,371 | 6.55 | 6.63 | 6.31 | 0 | 0 | 0 |
| 15/01/2024 |
6.55
|
160,450 | 6.63 | 6.71 | 6.31 | 0 | 0 | 0 |
| 12/01/2024 |
6.55
|
171,908 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
| 11/01/2024 |
6.71
|
154,592 | 6.79 | 6.87 | 6.55 | 0 | 0 | 0 |
| 10/01/2024 |
6.79
|
231,964 | 6.79 | 6.94 | 6.63 | 0 | 0 | 0 |
| 09/01/2024 |
6.87
|
218,244 | 6.94 | 7.02 | 6.71 | 0 | 0 | 0 |
| 08/01/2024 |
6.94
|
196,125 | 7.18 | 7.18 | 6.79 | 0 | 0 | 0 |
| 05/01/2024 |
7.02
|
245,838 | 6.94 | 7.26 | 6.87 | 0 | 0 | 0 |
| 04/01/2024 |
7.02
|
141,541 | 7.10 | 7.10 | 6.87 | 0 | 0 | 0 |
| 03/01/2024 |
7.02
|
277,717 | 7.02 | 7.18 | 6.87 | 0 | 0 | 0 |
| 02/01/2024 |
6.94
|
253,153 | 6.79 | 7.42 | 6.79 | 0 | 0 | 0 |
| 29/12/2023 |
6.79
|
203,936 | 6.79 | 6.94 | 6.71 | 0 | 0 | 0 |
| 28/12/2023 |
6.71
|
444,554 | 6.87 | 7.02 | 6.55 | 0 | 0 | 0 |
| 27/12/2023 |
6.87
|
353,485 | 7.26 | 7.26 | 6.71 | 0 | 0 | 0 |
| 26/12/2023 |
7.26
|
316,866 | 7.73 | 7.81 | 7.02 | 0 | 0 | 0 |
| 25/12/2023 |
7.65
|
257,581 | 7.73 | 7.89 | 7.50 | 0 | 0 | 0 |
| 22/12/2023 |
7.73
|
462,316 | 7.65 | 7.97 | 7.50 | 0 | 0 | 0 |
| 21/12/2023 |
7.58
|
295,261 | 7.34 | 7.73 | 7.34 | 0 | 0 | 0 |
| 20/12/2023 |
7.26
|
600,312 | 6.47 | 7.34 | 6.47 | 0 | 0 | 0 |
| 19/12/2023 |
6.71
|
341,181 | 6.55 | 6.71 | 6.08 | 0 | 0 | 0 |
| 18/12/2023 |
6.47
|
390,535 | 7.02 | 7.10 | 6.31 | 0 | 0 | 0 |
| 15/12/2023 |
6.94
|
545,413 | 7.34 | 7.81 | 6.79 | 0 | 0 | 0 |
| 14/12/2023 |
7.26
|
320,815 | 7.58 | 7.65 | 7.02 | 0 | 0 | 0 |
| 13/12/2023 |
3.71
|
157,900 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 |
| 12/12/2023 |
7.65
|
374,111 | 7.65 | 7.97 | 7.58 | 0 | 0 | 0 |
| 11/12/2023 |
7.81
|
396,816 | 7.97 | 8.13 | 7.58 | 0 | 0 | 0 |
| 08/12/2023 |
7.89
|
407,266 | 8.05 | 8.29 | 7.58 | 0 | 0 | 0 |
| 07/12/2023 |
7.89
|
506,530 | 8.05 | 8.68 | 7.65 | 0 | 0 | 0 |
| 06/12/2023 |
7.89
|
451,892 | 7.97 | 8.21 | 7.65 | 0 | 0 | 0 |
| 05/12/2023 |
7.89
|
376,029 | 7.81 | 8.29 | 7.65 | 0 | 0 | 0 |
| 04/12/2023 |
7.89
|
301,578 | 8.21 | 8.29 | 7.65 | 0 | 0 | 0 |
| 01/12/2023 |
6.47
|
51,901 | 6.55 | 6.63 | 6.08 | 0 | 0 | 0 |
| 30/11/2023 |
8.21
|
376,283 | 8.21 | 8.52 | 7.89 | 0 | 0 | 0 |
| 29/11/2023 |
8.13
|
353,662 | 7.81 | 8.44 | 7.81 | 0 | 0 | 0 |
| 28/11/2023 |
7.65
|
300,092 | 8.05 | 8.21 | 7.50 | 0 | 4,000 | 0.0 |
| 27/11/2023 |
8.05
|
253,876 | 8.52 | 8.60 | 7.89 | 0 | 0 | 0 |
| 24/11/2023 |
8.44
|
235,851 | 9.00 | 9.00 | 8.05 | 1,000 | 0 | 0.0 |