| 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 | 0% | 179,200 | 0 | 0 |
3.70
4.20
3.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -5% | 302,600 | 0 | 0 |
3.60
4.20
3.90
|
|
3 tháng
(2026-07-10) |
-0.50 | -11.63% | 421,000 | 0 | 0 |
3.60
4.30
3.90
|
|
6 tháng
(2026-04-13) |
-0.80 | -17.39% | 2,015,900 | 0 | 0 |
3.60
4.70
3.90
|
|
12 tháng
(2025-10-13) |
-0.70 | -15.56% | 13,913,900 | 9,000 | 0.0 |
3.60
4.80
3.90
|
|
24 tháng
(2024-10-18) |
0.10 | 2.70% | 42,274,285 | 7,899 | 0.0 |
3.50
8.40
3.90
|
|
36 tháng
(2023-10-24) |
-0.70 | -15.56% | 126,855,283 | -32,771 | -0.3 |
3.40
9.80
3.90
|
|
60 tháng
(2021-11-03) |
-9.44 | -71.29% | 157,548,337 | 7,120 | 0.3 |
3.20
16.48
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
4.50
|
342,705 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
102,574 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.50
|
152,400 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
317,460 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
188,293 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
232,425 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
124,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
349,113 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
301,032 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.60
|
156,039 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/05/2024 |
4.70
|
194,932 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.90
|
121,329 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2024 |
4.80
|
134,043 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
4.90
|
156,004 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
241,769 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
162,445 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
405,291 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/05/2024 |
4.80
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/05/2024 |
4.80
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
| 09/05/2024 |
5.10
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2024 |
4.60
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/05/2024 |
4.40
|
344,932 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.30
|
63,824 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.30
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/04/2024 |
4.30
|
181,406 | 4.40 | 4.40 | 4.20 | 0 | 37,400 | -0.2 |
| 24/04/2024 |
4.40
|
120,884 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| 23/04/2024 |
4.50
|
54,601 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.50
|
254,458 | 4.40 | 4.60 | 4.30 | 107,800 | 0 | 0.5 |
| 19/04/2024 |
4.50
|
99,816 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/04/2024 |
4.70
|
95,347 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
860,150 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 15/04/2024 |
4.90
|
244,306 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
| 12/04/2024 |
5.20
|
103,061 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/04/2024 |
5.30
|
124,953 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
132,135 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
263,768 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/04/2024 |
5.40
|
232,248 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
100,801 | 5.80 | 5.80 | 5.60 | 0 | 100 | 0.0 |
| 04/04/2024 |
5.80
|
194,706 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
206,514 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/04/2024 |
5.70
|
277,711 | 5.80 | 5.90 | 5.60 | 100 | 0 | 0.0 |
| 01/04/2024 |
5.80
|
640,624 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 29/03/2024 |
6.60
|
541,137 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
712,797 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 27/03/2024 |
7.40
|
362,717 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/03/2024 |
7.70
|
527,887 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
8
|
599,065 | 8.30 | 8.50 | 7.80 | 300 | 0 | 0.0 |
| 22/03/2024 |
8.30
|
1,392,323 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
8.40
|
1,709,034 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.60
|
1,322,012 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
9
|
703,759 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 18/03/2024 |
8.60
|
411,948 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/03/2024 |
8.60
|
743,332 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 14/03/2024 |
8.50
|
328,069 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
784,861 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/03/2024 |
8.40
|
216,642 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 11/03/2024 |
8.10
|
323,553 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8.20
|
330,120 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
1,272,107 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
9.80
|
941,217 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| 05/03/2024 |
9.70
|
1,871,295 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
246,441 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
711,503 | 8.20 | 8.70 | 8 | 0 | 1,200 | 0.0 |
| 29/02/2024 |
8.20
|
574,001 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
55,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.30
|
565,115 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
244,188 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
147,042 | 8.20 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| 22/02/2024 |
8.10
|
109,759 | 8.10 | 9 | 8 | 0 | 23,100 | -0.2 |
| 21/02/2024 |
8.20
|
195,190 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
645,583 | 9 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| 19/02/2024 |
8.50
|
1,351,261 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
287,574 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
393,680 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.90
|
312,784 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/02/2024 |
8.10
|
110,664 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.10
|
245,611 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.20
|
721,864 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.10
|
893,991 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
147,292 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/01/2024 |
8.20
|
163,281 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
155,786 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.40
|
828,738 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/01/2024 |
8.50
|
1,301,660 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
309,433 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
119,587 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/01/2024 |
8.10
|
901,860 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8
|
246,274 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 18/01/2024 |
8
|
332,889 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/01/2024 |
8.10
|
517,526 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
184,223 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.40
|
643,944 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| 12/01/2024 |
8.50
|
2,016,620 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
8.60
|
752,546 | 9.50 | 10 | 8.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.20
|
1,001,109 | 9.90 | 10.70 | 9.20 | 0 | 20 | 0.0 |
| 09/01/2024 |
9.80
|
1,664,578 | 8.90 | 9.80 | 8.80 | 0 | 500 | 0.0 |
| 08/01/2024 |
8.90
|
1,240,684 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |