| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 5.41% | 1,816,900 | -23,000 | -0.1 |
3.60
4.30
3.60
|
|
2 tháng
(2026-08-06) |
0.40 | 11.43% | 3,169,900 | -20,500 | -0.1 |
3.50
4.30
3.60
|
|
3 tháng
(2026-07-07) |
0 | 0% | 5,480,100 | -14,100 | -0.1 |
3.30
4.30
3.60
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.30% | 12,192,600 | 27,700 | 0.1 |
3.30
4.50
3.60
|
|
12 tháng
(2025-10-10) |
-1.10 | -22% | 30,861,700 | 59,900 | 0.4 |
3.30
5.10
3.60
|
|
24 tháng
(2024-10-15) |
-2.30 | -37.10% | 121,267,185 | 1,788,700 | 10.5 |
3.30
8.30
3.60
|
|
36 tháng
(2023-10-23) |
-1.60 | -29.09% | 266,769,991 | 1,823,900 | 13.7 |
3.30
9.30
3.60
|
|
60 tháng
(2021-11-01) |
-41.20 | -91.35% | 385,500,359 | 1,892,200 | 14.1 |
3.30
45.10
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6
|
738,453 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
658,714 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.10
|
356,131 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.40
|
1,899,201 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
1,782,972 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
257,618 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
442,620 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
452,740 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
| 27/05/2024 |
6.30
|
822,574 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
| 23/05/2024 |
7.10
|
2,114,245 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
| 22/05/2024 |
6.50
|
406,005 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
942,050 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
557,601 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
367,766 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.20
|
429,513 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.30
|
529,679 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
601,565 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
935,522 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/05/2024 |
6.50
|
1,230,419 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
707,508 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
427,470 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
465,788 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
371,808 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
114,146 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
194,606 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
62,201 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
592,745 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
609,942 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
1,132,460 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
281,421 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
634,444 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
508,931 | 6.30 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.40
|
471,391 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
320,738 | 6.10 | 6.20 | 5.90 | 0 | 900 | 0.0 |
| 10/04/2024 |
6.10
|
332,635 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
189,765 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
670,434 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.40
|
773,174 | 6.30 | 6.80 | 6.10 | 0 | 3,500 | 0.0 |
| 04/04/2024 |
6.30
|
774,679 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6.10
|
477,532 | 6.30 | 6.50 | 6 | 0 | 1,500 | 0.0 |
| 02/04/2024 |
6.30
|
1,722,214 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
206,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
113,255 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
115,252 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.70
|
232,805 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
97,800 | 5.70 | 5.70 | 5.60 | 0 | 4,000 | 0.0 |
| 25/03/2024 |
5.70
|
489,810 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
606,210 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
267,565 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
1,440,055 | 5.30 | 5.80 | 5.20 | 0 | 3,300 | 0.0 |
| 19/03/2024 |
5.30
|
190,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2024 |
5.30
|
486,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/03/2024 |
5.40
|
424,000 | 5.40 | 5.40 | 5.30 | 1,800 | 0 | 0.0 |
| 14/03/2024 |
5.40
|
177,511 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/03/2024 |
5.40
|
501,172 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.40
|
115,012 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
178,717 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.50
|
534,605 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2024 |
5.50
|
241,908 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
764,079 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
208,812 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
268,115 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | 0.0 |
| 01/03/2024 |
5.50
|
166,463 | 5.30 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
| 29/02/2024 |
5.30
|
350,828 | 5.40 | 5.40 | 5.20 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
251,900 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 27/02/2024 |
5.50
|
253,843 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
315,252 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
555,605 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.80
|
812,651 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
247,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
1,048,711 | 5.30 | 5.70 | 5.30 | 0 | 800 | 0.0 |
| 19/02/2024 |
5.30
|
246,175 | 5.30 | 5.30 | 5.10 | 800 | 0 | 0.0 |
| 16/02/2024 |
5.30
|
180,625 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
132,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
238,894 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 06/02/2024 |
5.10
|
186,609 | 5.20 | 5.20 | 5 | 0 | 2,300 | 0.0 |
| 05/02/2024 |
5.10
|
131,354 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
226,465 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
42,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
119,028 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
145,763 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
123,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
141,202 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
137,683 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
106,760 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
114,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
165,551 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.20
|
211,600 | 5.30 | 5.40 | 5.10 | 2,100 | 0 | 0.0 |
| 18/01/2024 |
5.40
|
165,100 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 17/01/2024 |
5.40
|
94,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/01/2024 |
5.40
|
222,401 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
149,540 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
216,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/01/2024 |
5.40
|
233,001 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
5.50
|
255,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.40
|
100,508 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
303,903 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/01/2024 |
5.60
|
302,800 | 5.70 | 5.70 | 5.40 | 7,800 | 0 | 0.0 |