| 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) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.31
|
3,831,600 | 6.47 | 6.54 | 6.10 | 204,300 | 31,100 | 1.1 |
| 30/05/2024 |
6.28
|
8,453,500 | 5.90 | 6.28 | 5.81 | 405,400 | 60,500 | 2.2 |
| 29/05/2024 |
5.87
|
6,880,300 | 5.51 | 5.87 | 5.49 | 91,800 | 71,000 | 0.1 |
| 28/05/2024 |
5.49
|
3,407,100 | 5.31 | 5.51 | 5.31 | 32,100 | 216,800 | -1.1 |
| 27/05/2024 |
5.30
|
1,087,500 | 5.32 | 5.32 | 5.19 | 5,700 | 112,400 | -0.6 |
| 24/05/2024 |
5.32
|
2,787,400 | 5.43 | 5.65 | 5.15 | 61,300 | 0 | 0.3 |
| 23/05/2024 |
5.52
|
3,521,900 | 5.43 | 5.67 | 5.33 | 59,800 | 186,500 | -0.7 |
| 22/05/2024 |
5.37
|
5,759,000 | 5 | 5.37 | 5 | 338,200 | 30,100 | 1.7 |
| 21/05/2024 |
5.03
|
1,016,400 | 5.07 | 5.07 | 4.95 | 6,600 | 73,400 | -0.4 |
| 20/05/2024 |
5.03
|
1,221,800 | 5.02 | 5.10 | 4.98 | 122,600 | 35,700 | 0.5 |
| 17/05/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 16/05/2024 |
4.97
|
1,254,000 | 5 | 5.07 | 4.89 | 53,100 | 72,200 | -0.1 |
| 15/05/2024 |
4.98
|
1,285,900 | 5.05 | 5.07 | 4.93 | 25,800 | 7,400 | 0.1 |
| 14/05/2024 |
5
|
1,769,000 | 5.10 | 5.10 | 4.92 | 34,400 | 84,200 | -0.3 |
| 13/05/2024 |
5.02
|
4,023,000 | 4.86 | 5.02 | 4.38 | 155,800 | 28,800 | 0.6 |
| 10/05/2024 |
4.70
|
938,700 | 4.69 | 4.70 | 4.66 | 12,100 | 0 | 0.1 |
| 09/05/2024 |
4.69
|
967,800 | 4.75 | 4.75 | 4.65 | 12,600 | 3,200 | 0.0 |
| 08/05/2024 |
4.67
|
1,070,300 | 4.73 | 4.73 | 4.63 | 0 | 48,800 | -0.2 |
| 07/05/2024 |
4.73
|
925,500 | 4.72 | 4.86 | 4.67 | 1,700 | 49,900 | -0.2 |
| 06/05/2024 |
4.72
|
1,808,600 | 4.63 | 4.77 | 4.60 | 118,800 | 7,800 | 0.5 |
| 03/05/2024 |
4.60
|
832,100 | 4.64 | 4.67 | 4.58 | 1,000 | 26,000 | -0.1 |
| 02/05/2024 |
4.62
|
466,200 | 4.81 | 4.81 | 4.60 | 4,400 | 9,000 | -0.0 |
| 01/05/2024 |
5.33
|
1,341,700 | 5.43 | 5.47 | 5.33 | 0 | 8,400 | -0.0 |
| 30/04/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 29/04/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 26/04/2024 |
4.67
|
660,600 | 4.70 | 4.74 | 4.64 | 1,900 | 27,200 | -0.1 |
| 25/04/2024 |
4.73
|
722,400 | 4.75 | 4.75 | 4.65 | 5,000 | 0 | 0.0 |
| 24/04/2024 |
4.76
|
1,716,700 | 4.61 | 4.80 | 4.55 | 192,700 | 5,500 | 0.9 |
| 23/04/2024 |
4.62
|
1,140,500 | 4.53 | 4.62 | 4.48 | 44,400 | 0 | 0.2 |
| 22/04/2024 |
4.62
|
838,800 | 4.52 | 4.62 | 4.43 | 0 | 13,200 | -0.1 |
| 19/04/2024 |
4.37
|
1,493,800 | 4.61 | 4.61 | 4.27 | 5,500 | 62,400 | -0.3 |
| 18/04/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 17/04/2024 |
4.50
|
1,113,700 | 4.60 | 4.65 | 4.49 | 0 | 39,900 | -0.2 |
| 16/04/2024 |
4.56
|
2,234,800 | 4.51 | 4.59 | 4.33 | 16,800 | 800 | 0.1 |
| 15/04/2024 |
4.51
|
1,467,700 | 4.79 | 4.83 | 4.50 | 73,500 | 0 | 0.4 |
| 12/04/2024 |
4.83
|
1,016,900 | 4.90 | 4.90 | 4.79 | 52,900 | 0 | 0.3 |
| 11/04/2024 |
4.82
|
1,061,400 | 4.85 | 4.86 | 4.76 | 800 | 36,600 | -0.2 |
| 10/04/2024 |
4.86
|
1,433,000 | 4.95 | 4.95 | 4.85 | 0 | 23,900 | -0.1 |
| 09/04/2024 |
4.86
|
1,818,800 | 4.86 | 4.86 | 4.66 | 16,200 | 78,900 | -0.3 |
| 08/04/2024 |
4.63
|
1,915,900 | 4.58 | 4.76 | 4.58 | 32,300 | 191,000 | -0.8 |
| 05/04/2024 |
4.81
|
5,244,100 | 4.82 | 4.86 | 4.81 | 44,600 | 50,000 | -0.0 |
| 04/04/2024 |
5.16
|
5,895,500 | 5.16 | 5.29 | 5.16 | 128,500 | 155,300 | -0.1 |
| 03/04/2024 |
5.54
|
1,929,500 | 5.71 | 5.80 | 5.54 | 154,100 | 127,300 | 0.2 |
| 02/04/2024 |
5.70
|
1,318,800 | 5.70 | 5.70 | 5.57 | 41,700 | 48,300 | -0.0 |
| 01/04/2024 |
5.70
|
2,194,500 | 5.55 | 5.78 | 5.55 | 126,300 | 265,000 | -0.8 |
| 29/03/2024 |
5.55
|
1,079,000 | 5.63 | 5.63 | 5.54 | 8,000 | 168,000 | -0.9 |
| 28/03/2024 |
5.70
|
1,549,600 | 5.70 | 5.81 | 5.59 | 79,700 | 126,400 | -0.3 |
| 27/03/2024 |
5.70
|
5,335,400 | 5.70 | 5.78 | 5.43 | 394,200 | 108,600 | 1.7 |
| 26/03/2024 |
5.70
|
3,802,900 | 5.81 | 5.82 | 5.69 | 30,500 | 430,100 | -2.4 |
| 25/03/2024 |
5.82
|
3,385,900 | 5.89 | 6.09 | 5.78 | 0 | 718,600 | -4.4 |
| 22/03/2024 |
5.87
|
4,074,100 | 5.84 | 6.09 | 5.72 | 150,700 | 711,100 | -3.5 |
| 21/03/2024 |
5.80
|
2,001,300 | 5.71 | 5.90 | 5.68 | 186,600 | 114,100 | 0.4 |
| 20/03/2024 |
5.71
|
2,194,400 | 5.64 | 5.72 | 5.53 | 227,600 | 207,500 | 0.1 |
| 19/03/2024 |
5.65
|
2,986,500 | 5.89 | 5.89 | 5.50 | 81,400 | 629,100 | -3.3 |
| 18/03/2024 |
5.81
|
5,899,000 | 5.55 | 5.85 | 5.24 | 1,131,400 | 24,400 | 6.6 |
| 15/03/2024 |
5.47
|
3,272,200 | 5.33 | 5.52 | 5.24 | 749,000 | 7,000 | 4.2 |
| 14/03/2024 |
5.30
|
1,999,400 | 5.28 | 5.38 | 5.19 | 633,100 | 4,000 | 3.5 |
| 13/03/2024 |
5.17
|
1,331,300 | 5.17 | 5.21 | 5.10 | 71,300 | 84,800 | -0.1 |
| 12/03/2024 |
5.12
|
1,790,900 | 5.14 | 5.22 | 5.12 | 3,500 | 36,100 | -0.2 |
| 11/03/2024 |
5.14
|
1,548,700 | 5.24 | 5.24 | 5.08 | 8,600 | 168,700 | -0.9 |
| 08/03/2024 |
5.27
|
2,376,900 | 5.30 | 5.40 | 5.06 | 109,200 | 247,700 | -0.8 |
| 07/03/2024 |
5.30
|
3,518,600 | 5.43 | 5.43 | 5.24 | 46,900 | 563,600 | -2.9 |
| 06/03/2024 |
5.43
|
2,650,700 | 5.50 | 5.58 | 5.40 | 12,400 | 3,600 | 0.1 |
| 05/03/2024 |
5.44
|
4,876,500 | 5.26 | 5.49 | 5.21 | 149,610 | 4,800 | 0.8 |
| 04/03/2024 |
5.26
|
4,143,300 | 5.12 | 5.38 | 5.10 | 816,201 | 14,600 | 4.4 |
| 01/03/2024 |
5.06
|
1,940,700 | 5.03 | 5.11 | 5 | 0 | 26,500 | -0.1 |
| 29/02/2024 |
5.03
|
701,200 | 5.10 | 5.10 | 5.01 | 10,200 | 44,000 | -0.2 |
| 28/02/2024 |
5.10
|
2,102,500 | 5.05 | 5.13 | 4.95 | 6,400 | 125,800 | -0.6 |
| 27/02/2024 |
5.10
|
2,302,200 | 5.07 | 5.10 | 4.97 | 29,600 | 416,100 | -2.0 |
| 26/02/2024 |
5.02
|
1,288,600 | 5.14 | 5.14 | 5 | 7,100 | 26,300 | -0.1 |
| 23/02/2024 |
5.13
|
1,942,900 | 5.29 | 5.29 | 4.96 | 6,800 | 91,300 | -0.5 |
| 22/02/2024 |
5.20
|
2,866,500 | 5.04 | 5.22 | 5.04 | 560,600 | 14,400 | 3.0 |
| 21/02/2024 |
5.04
|
873,300 | 5.09 | 5.09 | 4.98 | 3,400 | 37,900 | -0.2 |
| 20/02/2024 |
5.09
|
1,884,400 | 5.07 | 5.11 | 4.99 | 27,100 | 287,200 | -1.4 |
| 19/02/2024 |
5.04
|
831,100 | 5.05 | 5.05 | 4.95 | 49,200 | 700 | 0.3 |
| 16/02/2024 |
5.03
|
908,100 | 5.01 | 5.05 | 4.97 | 67,500 | 0 | 0.4 |
| 15/02/2024 |
4.97
|
1,314,200 | 4.90 | 5.03 | 4.89 | 331,800 | 0 | 1.7 |
| 14/02/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 13/02/2024 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 12/02/2024 |
6.18
|
879,900 | 6.29 | 6.29 | 6.01 | 23,500 | 50,200 | -0.2 |
| 09/02/2024 |
6.73
|
1,633,400 | 6.67 | 6.76 | 6.58 | 200 | 267,700 | -1.9 |
| 08/02/2024 |
6
|
1,340,700 | 5.99 | 6.09 | 5.82 | 23,100 | 3,900 | 0.1 |
| 07/02/2024 |
4.86
|
1,096,300 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 06/02/2024 |
4.84
|
860,000 | 4.73 | 4.95 | 4.73 | 18,900 | 0 | 0.1 |
| 05/02/2024 |
4.73
|
2,174,500 | 4.82 | 4.88 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.82
|
1,804,700 | 4.91 | 4.95 | 4.82 | 35,000 | 1,000 | 0.2 |
| 01/02/2024 |
4.87
|
1,815,200 | 4.90 | 4.93 | 4.85 | 200 | 0 | 0.0 |
| 31/01/2024 |
4.87
|
1,027,500 | 5 | 5 | 4.87 | 0 | 0 | 0 |
| 30/01/2024 |
4.97
|
1,924,600 | 4.95 | 5 | 4.87 | 900 | 9,500 | -0.0 |
| 29/01/2024 |
4.97
|
747,500 | 4.99 | 5.03 | 4.97 | 0 | 100 | -0.0 |
| 26/01/2024 |
4.99
|
1,072,800 | 4.99 | 5.02 | 4.96 | 0 | 0 | 0 |
| 25/01/2024 |
4.99
|
1,605,900 | 5.02 | 5.05 | 4.99 | 0 | 10,100 | -0.1 |
| 24/01/2024 |
5.03
|
1,080,700 | 5.01 | 5.05 | 4.86 | 0 | 0 | 0 |
| 23/01/2024 |
5.05
|
879,900 | 5.05 | 5.07 | 4.96 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.02
|
845,600 | 5.01 | 5.09 | 4.97 | 200 | 4,700 | -0.0 |
| 19/01/2024 |
5
|
656,500 | 4.99 | 5.03 | 4.97 | 7,200 | 0 | 0.0 |
| 18/01/2024 |
4.98
|
492,000 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 17/01/2024 |
4.96
|
979,000 | 5.03 | 5.10 | 4.96 | 100 | 12,200 | -0.1 |
| 16/01/2024 |
5.03
|
1,487,100 | 5.03 | 5.03 | 4.94 | 0 | 15,400 | -0.1 |
| 15/01/2024 |
5.03
|
1,901,500 | 5.04 | 5.14 | 4.95 | 0 | 4,900 | -0.0 |