| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -25% | 9,558,000 | 1,000 | 0 |
0.60
1.20
0.60
|
|
2 tháng
(2026-07-13) |
-0.30 | -25% | 21,166,500 | 700 | 0 |
0.60
1.20
0.60
|
|
3 tháng
(2026-06-11) |
0.30 | 50% | 45,203,800 | 700 | 0 |
0.60
1.30
0.60
|
|
6 tháng
(2026-03-13) |
-0.20 | -18.18% | 75,350,700 | 3,000 | 0 |
0.60
1.30
0.60
|
|
12 tháng
(2025-09-15) |
-1.80 | -66.67% | 99,972,000 | -203,600 | -0.3 |
0.60
2.70
0.60
|
|
24 tháng
(2024-09-19) |
-2.30 | -71.88% | 213,464,289 | -2,554,700 | -6.7 |
0.60
3.80
0.60
|
|
36 tháng
(2023-09-25) |
-6.40 | -87.67% | 371,732,555 | -2,224,250 | -4.9 |
0.60
7.60
0.60
|
|
60 tháng
(2021-10-05) |
-22.83 | -96.21% | 721,577,779 | 64,629 | 15.8 |
0.60
43.30
0.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2024 |
4.60
|
2,569,010 | 4.20 | 4.60 | 4.10 | 30,500 | 1,000 | 0.1 |
| 21/05/2024 |
4.20
|
529,887 | 4.30 | 4.40 | 4.10 | 600 | 0 | 0.0 |
| 20/05/2024 |
4.30
|
909,152 | 4.30 | 4.40 | 4.10 | 6,200 | 35,200 | -0.1 |
| 16/05/2024 |
4.30
|
1,374,942 | 4.60 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
| 15/05/2024 |
4.50
|
1,528,969 | 4.60 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
| 14/05/2024 |
4.50
|
2,118,640 | 4.20 | 4.50 | 4.10 | 39,600 | 0 | 0.2 |
| 13/05/2024 |
4.10
|
550,602 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
1,096,851 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
| 09/05/2024 |
4.40
|
2,204,587 | 4.30 | 4.60 | 4.20 | 1,500 | 46,500 | -0.2 |
| 08/05/2024 |
4.20
|
1,566,165 | 4 | 4.20 | 4 | 0 | 100 | 0.0 |
| 07/05/2024 |
3.90
|
1,155,543 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
348,903 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
615,298 | 3.40 | 3.60 | 3.30 | 120,900 | 24,000 | 0.3 |
| 02/05/2024 |
3.40
|
264,974 | 3.40 | 3.50 | 3.30 | 400 | 400 | 0 |
| 26/04/2024 |
3.30
|
344,446 | 3.30 | 3.40 | 3.20 | 0 | 3,000 | 0.0 |
| 25/04/2024 |
3.30
|
405,210 | 3.40 | 3.50 | 3.30 | 3,700 | 4,000 | 0.0 |
| 24/04/2024 |
3.40
|
494,028 | 3.40 | 3.60 | 3.40 | 29,600 | 100 | 0.1 |
| 23/04/2024 |
3.40
|
368,902 | 3.60 | 3.60 | 3.40 | 0 | 37,300 | -0.1 |
| 22/04/2024 |
3.50
|
974,344 | 3.20 | 3.50 | 3.20 | 7,600 | 0 | 0.0 |
| 19/04/2024 |
3.20
|
399,365 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 17/04/2024 |
3.30
|
658,911 | 3.40 | 3.40 | 3.10 | 21,600 | 0 | 0.1 |
| 16/04/2024 |
3.40
|
1,131,502 | 3.50 | 3.50 | 3.20 | 16,900 | 9,400 | 0.0 |
| 15/04/2024 |
3.50
|
1,081,889 | 3.80 | 3.80 | 3.50 | 200 | 8,700 | 0.0 |
| 12/04/2024 |
3.80
|
547,150 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/04/2024 |
3.70
|
546,161 | 3.70 | 3.80 | 3.60 | 0 | 16,000 | -0.1 |
| 10/04/2024 |
3.70
|
374,233 | 3.90 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 09/04/2024 |
3.90
|
2,246,750 | 3.90 | 3.90 | 3.60 | 15,400 | 8,000 | 0.0 |
| 08/04/2024 |
3.90
|
2,215,647 | 4.20 | 4.30 | 3.90 | 5,100 | 7,000 | 0.0 |
| 05/04/2024 |
4.30
|
1,475,588 | 4.50 | 4.60 | 4.20 | 22,000 | 6,800 | 0.1 |
| 04/04/2024 |
4.60
|
420,050 | 4.60 | 4.70 | 4.50 | 8,300 | 0 | 0.0 |
| 03/04/2024 |
4.70
|
172,876 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 02/04/2024 |
4.60
|
475,120 | 4.70 | 4.70 | 4.50 | 11,800 | 0 | 0.1 |
| 01/04/2024 |
4.70
|
1,567,369 | 4.90 | 4.90 | 4.60 | 17,100 | 2,000 | 0.1 |
| 29/03/2024 |
4.90
|
194,401 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 28/03/2024 |
4.90
|
212,870 | 4.90 | 5 | 4.80 | 6,000 | 0 | 0.0 |
| 27/03/2024 |
4.90
|
373,509 | 4.80 | 5 | 4.80 | 10,000 | 0 | 0.1 |
| 26/03/2024 |
4.90
|
222,425 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/03/2024 |
5
|
504,150 | 5 | 5.10 | 4.90 | 300 | 0 | 0.0 |
| 22/03/2024 |
5
|
476,730 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2024 |
5
|
473,110 | 5 | 5.10 | 4.90 | 0 | 1,400 | 0.0 |
| 20/03/2024 |
5
|
249,080 | 5 | 5 | 4.90 | 0 | 10,700 | -0.1 |
| 19/03/2024 |
5
|
423,695 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/03/2024 |
5
|
811,303 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 15/03/2024 |
5.10
|
375,464 | 5.10 | 5.20 | 5 | 12,600 | 0 | 0.1 |
| 14/03/2024 |
5.10
|
412,722 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 13/03/2024 |
5.10
|
373,320 | 5 | 5.20 | 5 | 500 | 0 | 0.0 |
| 12/03/2024 |
5
|
462,577 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/03/2024 |
5.10
|
517,052 | 5.20 | 5.20 | 5.10 | 200 | 0 | 0.0 |
| 08/03/2024 |
5.20
|
386,815 | 5.30 | 5.30 | 5.10 | 400 | 0 | 0.0 |
| 07/03/2024 |
5.20
|
523,916 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0.0 |
| 06/03/2024 |
5.20
|
444,120 | 5.20 | 5.30 | 5.10 | 200 | 500 | 0.0 |
| 05/03/2024 |
5.30
|
540,072 | 5.30 | 5.30 | 5.20 | 200 | 0 | 0.0 |
| 04/03/2024 |
5.30
|
468,925 | 5.30 | 5.40 | 5.10 | 200 | 0 | 0.0 |
| 01/03/2024 |
5.20
|
947,864 | 5.30 | 5.30 | 5.10 | 900 | 7,900 | 0.0 |
| 29/02/2024 |
5.30
|
270,710 | 5.30 | 5.30 | 5.20 | 1,500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
253,211 | 5.40 | 5.40 | 5.20 | 1,500 | 9,800 | 0.0 |
| 27/02/2024 |
5.30
|
399,649 | 5.30 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
| 26/02/2024 |
5.30
|
381,519 | 5.30 | 5.40 | 5.20 | 300 | 0 | 0.0 |
| 23/02/2024 |
5.30
|
517,222 | 5.50 | 5.50 | 5.30 | 0 | 200 | 0.0 |
| 22/02/2024 |
5.50
|
780,735 | 5.50 | 5.60 | 5.40 | 800 | 3,800 | 0.0 |
| 21/02/2024 |
5.50
|
692,910 | 5.30 | 5.50 | 5.30 | 2,000 | 0 | 0.0 |
| 20/02/2024 |
5.30
|
447,301 | 5.40 | 5.50 | 5.30 | 3,000 | 12,500 | -0.1 |
| 19/02/2024 |
5.40
|
822,658 | 5.30 | 5.50 | 5.30 | 16,700 | 24,500 | 0.0 |
| 16/02/2024 |
5.30
|
355,880 | 5.20 | 5.30 | 5.10 | 6,400 | 0 | 0.0 |
| 15/02/2024 |
5.20
|
292,048 | 5.30 | 5.30 | 5.20 | 15,100 | 900 | 0.1 |
| 07/02/2024 |
5.30
|
311,169 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/02/2024 |
5.10
|
234,375 | 5.10 | 5.20 | 5.10 | 21,000 | 0 | 0.1 |
| 05/02/2024 |
5.10
|
791,092 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
805,284 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
737,907 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.30
|
556,056 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 30/01/2024 |
5.50
|
698,637 | 5.50 | 5.60 | 5.40 | 18,500 | 16,000 | 0.0 |
| 29/01/2024 |
5.50
|
689,347 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.50
|
233,925 | 5.60 | 5.60 | 5.50 | 200 | 0 | 0.0 |
| 25/01/2024 |
5.50
|
484,675 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
174,302 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.60
|
942,522 | 5.70 | 5.70 | 5.50 | 4,400 | 25,000 | -0.1 |
| 22/01/2024 |
5.60
|
478,890 | 5.60 | 5.70 | 5.50 | 5,300 | 31,900 | -0.1 |
| 19/01/2024 |
5.60
|
770,354 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
| 18/01/2024 |
5.70
|
399,885 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
516,971 | 5.70 | 5.70 | 5.60 | 5,100 | 0 | 0.0 |
| 16/01/2024 |
5.70
|
410,923 | 5.60 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 15/01/2024 |
5.60
|
328,509 | 5.70 | 5.70 | 5.60 | 0 | 50,000 | -0.3 |
| 12/01/2024 |
5.70
|
760,569 | 5.80 | 5.90 | 5.60 | 300 | 0 | 0.0 |
| 11/01/2024 |
5.80
|
1,160,161 | 6 | 6 | 5.70 | 9,000 | 0 | 0.1 |
| 10/01/2024 |
6
|
643,665 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/01/2024 |
6
|
2,845,786 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 08/01/2024 |
5.70
|
637,069 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/01/2024 |
5.70
|
700,518 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/01/2024 |
5.70
|
777,568 | 5.70 | 5.80 | 5.60 | 0 | 7 | 0.0 |
| 03/01/2024 |
5.70
|
1,119,219 | 5.60 | 5.80 | 5.50 | 50,000 | 0 | 0.3 |
| 02/01/2024 |
5.60
|
262,719 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/12/2023 |
5.70
|
384,601 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
720,005 | 5.60 | 5.80 | 5.60 | 2,900 | 0 | 0.0 |
| 27/12/2023 |
5.60
|
476,783 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.60
|
1,028,357 | 5.70 | 5.70 | 5.60 | 300 | 0 | 0.0 |
| 25/12/2023 |
5.60
|
880,636 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/12/2023 |
5.70
|
441,031 | 5.70 | 5.90 | 5.60 | 200 | 0 | 0.0 |
| 21/12/2023 |
5.80
|
1,118,441 | 5.60 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 20/12/2023 |
5.60
|
184,859 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |