| 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) |
0.38 | 5.36% | 1,815,800 | -200 | 0.0 |
6.80
8.90
7.21
|
|
2 tháng
(2026-07-20) |
0.34 | 4.77% | 2,697,000 | -200 | 0.0 |
6.80
8.90
7.21
|
|
3 tháng
(2026-06-22) |
0.55 | 7.95% | 3,240,300 | -200 | 0.0 |
6.70
8.90
7.21
|
|
6 tháng
(2026-03-23) |
1.34 | 21.86% | 7,616,100 | -200 | 0.0 |
6
8.90
7.21
|
|
12 tháng
(2025-09-23) |
-1.39 | -15.69% | 20,703,700 | -5,900 | -0.1 |
5.68
9.35
7.21
|
|
24 tháng
(2024-09-30) |
2.02 | 37.06% | 112,802,400 | -8,700 | -0.1 |
5.35
10.10
7.21
|
|
36 tháng
(2023-10-04) |
0.84 | 12.67% | 140,412,800 | -8,700 | -0.1 |
4.10
10.10
7.21
|
|
60 tháng
(2021-10-14) |
0.17 | 2.33% | 272,585,900 | 132,480 | -2.3 |
2.71
17.10
7.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.13
|
92,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 30/05/2024 |
5.15
|
78,800 | 5.30 | 5.35 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.28
|
149,500 | 5.19 | 5.33 | 5.17 | 0 | 0 | 0 |
| 28/05/2024 |
5.06
|
113,800 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 27/05/2024 |
4.95
|
76,200 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 24/05/2024 |
4.97
|
147,600 | 5.34 | 5.35 | 4.97 | 0 | 0 | 0 |
| 23/05/2024 |
5.34
|
190,300 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/05/2024 |
5.31
|
191,200 | 5.70 | 5.71 | 5.31 | 0 | 0 | 0 |
| 21/05/2024 |
5.70
|
169,200 | 5.70 | 5.73 | 5.31 | 0 | 0 | 0 |
| 20/05/2024 |
5.70
|
240,100 | 5.70 | 5.71 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
126,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2024 |
4.68
|
156,700 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/05/2024 |
4.38
|
124,500 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
109,700 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
428,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
130,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.27
|
272,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
140,300 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
| 06/05/2024 |
4.46
|
94,200 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
| 03/05/2024 |
4.55
|
61,100 | 4.58 | 4.58 | 4.26 | 0 | 0 | 0 |
| 02/05/2024 |
4.58
|
51,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/05/2024 |
6.40
|
95,600 | 6.40 | 6.43 | 6.37 | 0 | 0 | 0 |
| 30/04/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 29/04/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 26/04/2024 |
4.59
|
73,100 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 25/04/2024 |
4.60
|
74,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2024 |
4.63
|
52,700 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
| 23/04/2024 |
4.56
|
65,700 | 4.62 | 4.63 | 4.55 | 0 | 0 | 0 |
| 22/04/2024 |
4.60
|
46,900 | 4.55 | 4.65 | 4.50 | 0 | 0 | 0 |
| 19/04/2024 |
4.55
|
179,200 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
| 18/04/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 17/04/2024 |
4.78
|
98,500 | 4.80 | 5.01 | 4.55 | 0 | 0 | 0 |
| 16/04/2024 |
4.69
|
115,800 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 |
| 15/04/2024 |
5.03
|
255,700 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 |
| 12/04/2024 |
5.40
|
172,800 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
| 11/04/2024 |
5.51
|
170,900 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
| 10/04/2024 |
5.74
|
63,400 | 5.60 | 5.84 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
50,300 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.69
|
185,500 | 5.95 | 5.95 | 5.44 | 0 | 0 | 0 |
| 05/04/2024 |
5.69
|
98,800 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.69
|
72,300 | 5.70 | 5.72 | 5.66 | 0 | 0 | 0 |
| 03/04/2024 |
5.68
|
101,800 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 02/04/2024 |
5.68
|
81,500 | 5.79 | 5.80 | 5.51 | 0 | 0 | 0 |
| 01/04/2024 |
5.84
|
70,900 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 |
| 29/03/2024 |
5.89
|
135,000 | 5.89 | 5.93 | 5.46 | 0 | 0 | 0 |
| 28/03/2024 |
5.87
|
93,300 | 5.87 | 5.88 | 5.46 | 0 | 0 | 0 |
| 27/03/2024 |
5.87
|
81,400 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
| 26/03/2024 |
5.89
|
98,900 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
| 25/03/2024 |
5.89
|
88,200 | 5.89 | 5.95 | 5.85 | 0 | 0 | 0 |
| 22/03/2024 |
5.89
|
106,900 | 5.90 | 5.95 | 5.70 | 0 | 0 | 0 |
| 21/03/2024 |
5.90
|
115,200 | 5.89 | 5.90 | 5.86 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
96,900 | 5.93 | 5.93 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
5.91
|
76,300 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
| 18/03/2024 |
5.91
|
165,800 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 |
| 15/03/2024 |
6
|
88,100 | 6 | 6.01 | 5.92 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
84,200 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
| 13/03/2024 |
6.01
|
84,100 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 12/03/2024 |
6
|
77,400 | 6 | 6.03 | 5.98 | 0 | 0 | 0 |
| 11/03/2024 |
6
|
131,600 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 08/03/2024 |
6
|
82,100 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
| 07/03/2024 |
6.06
|
86,800 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
| 06/03/2024 |
6.04
|
67,600 | 6.08 | 6.09 | 6 | 0 | 0 | 0 |
| 05/03/2024 |
6.09
|
104,500 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 |
| 04/03/2024 |
6.09
|
90,300 | 6.13 | 6.18 | 6.02 | 0 | 0 | 0 |
| 01/03/2024 |
6.10
|
133,500 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 29/02/2024 |
6.11
|
86,300 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 |
| 28/02/2024 |
6.16
|
94,800 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 27/02/2024 |
6.18
|
110,300 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 |
| 26/02/2024 |
6.16
|
92,600 | 6.17 | 6.20 | 6.14 | 0 | 0 | 0 |
| 23/02/2024 |
6.16
|
102,200 | 6.18 | 6.23 | 6.13 | 0 | 0 | 0 |
| 22/02/2024 |
6.20
|
130,000 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 21/02/2024 |
6.17
|
75,600 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 20/02/2024 |
6.20
|
82,900 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
| 19/02/2024 |
6.20
|
91,900 | 6.20 | 6.20 | 6.14 | 0 | 0 | 0 |
| 16/02/2024 |
6.19
|
98,000 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 |
| 15/02/2024 |
6.10
|
93,700 | 6.09 | 6.15 | 6.05 | 0 | 0 | 0 |
| 14/02/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 13/02/2024 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 12/02/2024 |
9.08
|
502,000 | 9.10 | 9.35 | 8.80 | 0 | 0 | 0 |
| 09/02/2024 |
5.26
|
59,300 | 5.27 | 5.30 | 5.24 | 0 | 0 | 0 |
| 08/02/2024 |
5.29
|
68,800 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
| 07/02/2024 |
6.09
|
122,600 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
| 06/02/2024 |
6.10
|
82,200 | 6.14 | 6.20 | 6.03 | 0 | 0 | 0 |
| 05/02/2024 |
6.14
|
206,000 | 5.97 | 6.35 | 5.90 | 0 | 0 | 0 |
| 02/02/2024 |
5.96
|
130,800 | 5.98 | 6 | 5.78 | 0 | 0 | 0 |
| 01/02/2024 |
5.98
|
80,900 | 6 | 6 | 5.85 | 0 | 0 | 0 |
| 31/01/2024 |
6
|
95,400 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 30/01/2024 |
6.03
|
83,000 | 6 | 6.03 | 5.97 | 0 | 0 | 0 |
| 29/01/2024 |
5.99
|
82,300 | 6.06 | 6.10 | 5.77 | 0 | 0 | 0 |
| 26/01/2024 |
6.05
|
76,200 | 6.05 | 6.06 | 6 | 0 | 0 | 0 |
| 25/01/2024 |
6.05
|
82,500 | 6.10 | 6.13 | 6 | 0 | 0 | 0 |
| 24/01/2024 |
6.13
|
143,100 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
| 23/01/2024 |
6.13
|
89,800 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 22/01/2024 |
6.13
|
91,600 | 6.13 | 6.15 | 6.08 | 0 | 0 | 0 |
| 19/01/2024 |
6.13
|
104,200 | 6.10 | 6.15 | 6 | 0 | 0 | 0 |
| 18/01/2024 |
6.06
|
113,700 | 6 | 6.10 | 5.88 | 0 | 0 | 0 |
| 17/01/2024 |
6
|
88,200 | 5.93 | 6 | 5.93 | 0 | 0 | 0 |
| 16/01/2024 |
5.93
|
141,200 | 5.90 | 5.96 | 5.70 | 0 | 0 | 0 |
| 15/01/2024 |
5.90
|
183,100 | 6.45 | 6.45 | 5.90 | 0 | 0 | 0 |