| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.22 | -2.97% | 1,324,700 | 300 | 0.0 |
7
7.45
7.09
|
|
2 tháng
(2026-08-10) |
0.05 | 0.70% | 2,247,700 | -44,200 | -0.3 |
7
7.50
7.09
|
|
3 tháng
(2026-07-10) |
0.08 | 1.13% | 3,619,700 | -89,600 | -0.6 |
7
7.50
7.09
|
|
6 tháng
(2026-04-13) |
-0.25 | -3.36% | 5,398,100 | -227,300 | -1.6 |
6.08
7.50
7.09
|
|
12 tháng
(2025-10-13) |
0.59 | 8.94% | 15,353,500 | -556,400 | -4.1 |
6.08
8.05
7.09
|
|
24 tháng
(2024-10-18) |
2.93 | 68.78% | 67,762,700 | -907,144 | -6.5 |
4.17
8.05
7.09
|
|
36 tháng
(2023-10-24) |
2.48 | 52.65% | 95,996,000 | -964,233 | -6.8 |
3.90
8.05
7.09
|
|
60 tháng
(2021-11-03) |
-4.48 | -38.40% | 296,109,200 | -673,185 | -5.2 |
3.54
14.57
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
4.74
|
46,200 | 4.74 | 4.75 | 4.69 | 0 | 0 | 0 |
| 05/06/2024 |
4.71
|
148,500 | 4.77 | 4.78 | 4.70 | 3,500 | 4,300 | 0.0 |
| 04/06/2024 |
4.73
|
100,700 | 4.79 | 4.79 | 4.70 | 2,000 | 100 | 0.0 |
| 03/06/2024 |
4.76
|
82,100 | 4.74 | 4.78 | 4.74 | 1,300 | 700 | 0.0 |
| 31/05/2024 |
4.74
|
106,500 | 4.72 | 4.75 | 4.69 | 0 | 2,000 | 0.0 |
| 30/05/2024 |
4.72
|
111,500 | 4.70 | 4.75 | 4.68 | 1,800 | 0 | 0.0 |
| 29/05/2024 |
4.70
|
271,000 | 4.71 | 4.80 | 4.68 | 8,400 | 0 | 0.0 |
| 28/05/2024 |
4.74
|
41,900 | 4.70 | 4.76 | 4.69 | 0 | 4,800 | 0.0 |
| 27/05/2024 |
4.70
|
56,700 | 4.70 | 4.75 | 4.70 | 0 | 700 | 0.0 |
| 24/05/2024 |
4.72
|
140,300 | 4.77 | 4.78 | 4.68 | 0 | 0 | 0 |
| 23/05/2024 |
4.79
|
96,200 | 4.78 | 4.79 | 4.75 | 0 | 1,600 | 0.0 |
| 22/05/2024 |
4.78
|
55,500 | 4.83 | 4.83 | 4.76 | 0 | 800 | 0.0 |
| 21/05/2024 |
4.83
|
254,000 | 4.80 | 4.88 | 4.80 | 700 | 0 | 0.0 |
| 20/05/2024 |
4.78
|
112,400 | 4.77 | 4.80 | 4.72 | 3,300 | 0 | 0.0 |
| 16/05/2024 |
4.79
|
200,900 | 4.80 | 4.80 | 4.73 | 0 | 8,500 | 0.0 |
| 15/05/2024 |
4.80
|
86,500 | 4.79 | 4.82 | 4.75 | 0 | 0 | 0 |
| 14/05/2024 |
4.80
|
67,600 | 4.79 | 4.82 | 4.73 | 0 | 0 | 0 |
| 13/05/2024 |
4.79
|
336,100 | 4.70 | 4.84 | 4.70 | 8,800 | 0 | 0.0 |
| 10/05/2024 |
4.70
|
51,800 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
| 09/05/2024 |
4.73
|
113,200 | 4.69 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/05/2024 |
4.70
|
150,100 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 07/05/2024 |
4.69
|
71,200 | 4.68 | 4.69 | 4.66 | 0 | 0 | 0 |
| 06/05/2024 |
4.69
|
54,500 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
| 03/05/2024 |
4.69
|
43,000 | 4.68 | 4.69 | 4.64 | 0 | 0 | 0 |
| 02/05/2024 |
4.68
|
76,900 | 4.66 | 4.70 | 4.64 | 0 | 500 | 0.0 |
| 26/04/2024 |
4.66
|
28,700 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |
| 25/04/2024 |
4.67
|
85,600 | 4.67 | 4.69 | 4.60 | 0 | 400 | 0.0 |
| 24/04/2024 |
4.69
|
118,300 | 4.66 | 4.70 | 4.64 | 300 | 300 | 0 |
| 23/04/2024 |
4.67
|
52,100 | 4.70 | 4.73 | 4.64 | 0 | 0 | 0 |
| 22/04/2024 |
4.70
|
79,400 | 4.66 | 4.75 | 4.63 | 0 | 0 | 0 |
| 19/04/2024 |
4.70
|
96,400 | 4.55 | 4.73 | 4.51 | 900 | 22,400 | -0.1 |
| 17/04/2024 |
4.67
|
74,900 | 4.69 | 4.70 | 4.61 | 0 | 900 | 0.0 |
| 16/04/2024 |
4.65
|
199,500 | 4.72 | 4.72 | 4.56 | 0 | 1,200 | 0.0 |
| 15/04/2024 |
4.73
|
154,200 | 4.79 | 4.80 | 4.70 | 100 | 0 | 0.0 |
| 12/04/2024 |
4.82
|
42,000 | 4.85 | 4.86 | 4.78 | 0 | 0 | 0 |
| 11/04/2024 |
4.85
|
147,500 | 4.80 | 4.85 | 4.73 | 2,100 | 0 | 0.0 |
| 10/04/2024 |
4.80
|
92,300 | 4.79 | 4.80 | 4.76 | 0 | 0 | 0 |
| 09/04/2024 |
4.80
|
66,800 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 |
| 08/04/2024 |
4.75
|
65,500 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 05/04/2024 |
4.79
|
187,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
124,300 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
164,800 | 4.83 | 4.85 | 4.80 | 0 | 3,000 | 0.0 |
| 02/04/2024 |
4.83
|
160,900 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.85
|
116,900 | 4.89 | 4.89 | 4.84 | 100 | 0 | 0.0 |
| 29/03/2024 |
4.89
|
131,400 | 4.95 | 4.96 | 4.87 | 3,000 | 1,000 | 0.0 |
| 28/03/2024 |
4.91
|
170,700 | 4.90 | 4.93 | 4.87 | 10,000 | 0 | 0.0 |
| 27/03/2024 |
4.90
|
289,400 | 4.86 | 4.95 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.81
|
131,700 | 4.81 | 4.82 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.81
|
53,800 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/03/2024 |
4.81
|
460,100 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
| 21/03/2024 |
4.80
|
131,300 | 4.80 | 4.83 | 4.77 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
111,600 | 4.79 | 4.81 | 4.74 | 0 | 10,100 | 0.0 |
| 19/03/2024 |
4.80
|
160,000 | 4.79 | 4.82 | 4.73 | 0 | 600 | 0.0 |
| 18/03/2024 |
4.79
|
155,000 | 4.81 | 4.86 | 4.75 | 0 | 200 | 0.0 |
| 15/03/2024 |
4.85
|
292,900 | 4.83 | 4.95 | 4.81 | 0 | 14,500 | -0.1 |
| 14/03/2024 |
4.83
|
72,300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 13/03/2024 |
4.89
|
187,600 | 4.81 | 4.89 | 4.77 | 0 | 500 | 0.0 |
| 12/03/2024 |
4.83
|
98,400 | 4.81 | 4.86 | 4.75 | 0 | 300 | 0.0 |
| 11/03/2024 |
4.80
|
79,200 | 4.89 | 4.89 | 4.80 | 2,000 | 0 | 0.0 |
| 08/03/2024 |
4.88
|
129,300 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
| 07/03/2024 |
4.94
|
97,400 | 4.90 | 4.97 | 4.88 | 0 | 0 | 0 |
| 06/03/2024 |
4.91
|
102,800 | 4.92 | 4.99 | 4.91 | 0 | 1,400 | 0.0 |
| 05/03/2024 |
4.92
|
151,000 | 4.88 | 4.94 | 4.85 | 0 | 6,600 | 0.0 |
| 04/03/2024 |
4.88
|
211,200 | 4.87 | 4.90 | 4.85 | 0 | 0 | 0 |
| 01/03/2024 |
4.87
|
100,400 | 4.87 | 4.88 | 4.84 | 0 | 0 | 0 |
| 29/02/2024 |
4.88
|
147,900 | 4.88 | 4.88 | 4.83 | 1,000 | 0 | 0.0 |
| 28/02/2024 |
4.84
|
59,900 | 4.91 | 4.91 | 4.80 | 0 | 2,300 | 0.0 |
| 27/02/2024 |
4.90
|
118,800 | 4.87 | 4.90 | 4.79 | 0 | 600 | 0.0 |
| 26/02/2024 |
4.87
|
81,500 | 4.75 | 4.88 | 4.74 | 0 | 1,200 | 0.0 |
| 23/02/2024 |
4.80
|
382,100 | 4.92 | 4.95 | 4.78 | 0 | 902 | 0.0 |
| 22/02/2024 |
4.88
|
374,900 | 4.88 | 4.94 | 4.83 | 13,100 | 0 | 0.1 |
| 21/02/2024 |
4.88
|
341,300 | 4.83 | 4.89 | 4.79 | 0 | 20,000 | -0.1 |
| 20/02/2024 |
4.83
|
644,600 | 4.72 | 4.87 | 4.72 | 14,100 | 0 | 0.1 |
| 19/02/2024 |
4.72
|
83,900 | 4.70 | 4.72 | 4.69 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
154,400 | 4.75 | 4.75 | 4.66 | 19,900 | 0 | 0.1 |
| 15/02/2024 |
4.71
|
101,100 | 4.70 | 4.77 | 4.67 | 0 | 0 | 0 |
| 07/02/2024 |
4.69
|
154,500 | 4.66 | 4.69 | 4.64 | 0 | 0 | 0 |
| 06/02/2024 |
4.68
|
50,900 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
| 05/02/2024 |
4.69
|
103,300 | 4.64 | 4.80 | 4.62 | 0 | 0 | 0 |
| 02/02/2024 |
4.64
|
73,500 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 01/02/2024 |
4.67
|
39,400 | 4.68 | 4.68 | 4.66 | 0 | 0 | 0 |
| 31/01/2024 |
4.66
|
77,200 | 4.70 | 4.70 | 4.64 | 0 | 100 | 0.0 |
| 30/01/2024 |
4.69
|
88,000 | 4.66 | 4.70 | 4.65 | 0 | 100 | 0.0 |
| 29/01/2024 |
4.69
|
62,900 | 4.62 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/01/2024 |
4.69
|
52,100 | 4.69 | 4.70 | 4.60 | 0 | 19,200 | -0.1 |
| 25/01/2024 |
4.70
|
19,600 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
| 24/01/2024 |
4.70
|
117,500 | 4.69 | 4.70 | 4.65 | 100 | 0 | 0.0 |
| 23/01/2024 |
4.69
|
96,000 | 4.69 | 4.69 | 4.63 | 19,200 | 0 | 0.1 |
| 22/01/2024 |
4.69
|
73,400 | 4.63 | 4.70 | 4.63 | 1,300 | 0 | 0.0 |
| 19/01/2024 |
4.66
|
83,000 | 4.70 | 4.70 | 4.64 | 400 | 0 | 0.0 |
| 18/01/2024 |
4.70
|
91,900 | 4.70 | 4.72 | 4.64 | 200 | 0 | 0.0 |
| 17/01/2024 |
4.70
|
113,300 | 4.69 | 4.71 | 4.65 | 0 | 0 | 0 |
| 16/01/2024 |
4.72
|
84,000 | 4.70 | 4.75 | 4.65 | 0 | 0 | 0 |
| 15/01/2024 |
4.70
|
176,700 | 4.68 | 4.70 | 4.60 | 17,000 | 0 | 0.1 |
| 12/01/2024 |
4.67
|
131,100 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
| 11/01/2024 |
4.75
|
218,200 | 4.72 | 4.76 | 4.68 | 0 | 0 | 0 |
| 10/01/2024 |
4.75
|
211,600 | 4.75 | 4.81 | 4.71 | 0 | 10,000 | 0.0 |
| 09/01/2024 |
4.76
|
63,100 | 4.83 | 4.83 | 4.76 | 100 | 0 | 0.0 |
| 08/01/2024 |
4.76
|
137,000 | 4.83 | 4.95 | 4.76 | 0 | 0 | 0 |
| 05/01/2024 |
4.85
|
74,300 | 4.88 | 4.91 | 4.80 | 100 | 0 | 0.0 |