| 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) |
-0.75 | -6.76% | 4,995,700 | 31,600 | 0.4 |
10.25
11.15
10.60
|
|
2 tháng
(2026-08-10) |
-0.05 | -0.48% | 10,589,700 | 41,900 | 0.5 |
9.99
11.35
10.60
|
|
3 tháng
(2026-07-10) |
0.20 | 1.97% | 15,511,300 | 32,000 | 0.4 |
9.97
11.80
10.60
|
|
6 tháng
(2026-04-13) |
-0.38 | -3.52% | 23,824,300 | 38,400 | 0.5 |
9.97
11.80
10.60
|
|
12 tháng
(2025-10-13) |
-1.60 | -13.42% | 41,988,000 | 23,200 | 0.3 |
9.97
13.50
10.60
|
|
24 tháng
(2024-10-18) |
3.10 | 42.69% | 151,772,900 | -75,615 | -9.0 |
6.60
13.95
10.60
|
|
36 tháng
(2023-10-24) |
5.46 | 111.86% | 250,194,100 | 442,672 | -4.1 |
4.10
13.95
10.60
|
|
60 tháng
(2021-11-03) |
2.06 | 24.85% | 388,296,200 | 246,862 | -6.3 |
2.97
13.95
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6.35
|
914,000 | 6.70 | 6.78 | 6.21 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
6.58
|
1,623,700 | 6.35 | 6.58 | 6.35 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
6.15
|
1,311,500 | 5.78 | 6.15 | 5.78 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
5.75
|
452,700 | 5.69 | 5.82 | 5.69 | 13,300 | 0 | 0.1 |
| 31/05/2024 |
5.67
|
508,800 | 5.59 | 5.76 | 5.59 | 2,900 | 9,200 | 0.0 |
| 30/05/2024 |
5.59
|
731,100 | 5.35 | 5.69 | 5.35 | 6,100 | 7,800 | 0.0 |
| 29/05/2024 |
5.72
|
696,000 | 5.93 | 5.93 | 5.72 | 100 | 1,600 | 0.0 |
| 28/05/2024 |
5.93
|
557,500 | 6.02 | 6.12 | 5.84 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
6.01
|
953,900 | 5.70 | 6.02 | 5.70 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
5.67
|
776,600 | 5.64 | 5.94 | 5.55 | 1,600 | 6,700 | 0.0 |
| 23/05/2024 |
5.64
|
413,800 | 5.74 | 5.74 | 5.45 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
5.71
|
779,700 | 5.69 | 5.97 | 5.65 | 0 | 0 | 0 |
| 21/05/2024 |
5.66
|
676,500 | 5.32 | 5.66 | 5.24 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
5.30
|
1,066,900 | 5.66 | 5.67 | 5.26 | 13,200 | 0 | 0.1 |
| 16/05/2024 |
5.78
|
835,800 | 5.83 | 5.83 | 5.48 | 0 | 0 | 0 |
| 15/05/2024 |
5.48
|
1,661,200 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 |
| 14/05/2024 |
5.12
|
521,100 | 4.91 | 5.12 | 4.91 | 0 | 0 | 0 |
| 13/05/2024 |
4.79
|
706,200 | 4.49 | 4.79 | 4.48 | 0 | 0 | 0 |
| 10/05/2024 |
4.48
|
133,900 | 4.49 | 4.51 | 4.46 | 0 | 0 | 0 |
| 09/05/2024 |
4.49
|
125,500 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
| 08/05/2024 |
4.54
|
156,400 | 4.54 | 4.55 | 4.46 | 0 | 0 | 0 |
| 07/05/2024 |
4.53
|
158,000 | 4.57 | 4.57 | 4.50 | 200 | 0 | 0.0 |
| 06/05/2024 |
4.52
|
236,700 | 4.51 | 4.59 | 4.50 | 0 | 500 | 0.0 |
| 03/05/2024 |
4.49
|
137,100 | 4.46 | 4.50 | 4.44 | 0 | 0 | 0 |
| 02/05/2024 |
4.44
|
359,000 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 |
| 26/04/2024 |
4.23
|
305,800 | 4.13 | 4.27 | 4.11 | 0 | 0 | 0 |
| 25/04/2024 |
4.12
|
101,700 | 4.12 | 4.13 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.11
|
107,700 | 4.12 | 4.13 | 4.08 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
113,300 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
85,000 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
88,500 | 4.10 | 4.11 | 4.04 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
95,100 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 16/04/2024 |
4.12
|
186,700 | 4.13 | 4.15 | 3.86 | 0 | 0 | 0 |
| 15/04/2024 |
4.13
|
127,900 | 4.23 | 4.25 | 4.13 | 0 | 0 | 0 |
| 12/04/2024 |
4.24
|
115,100 | 4.26 | 4.29 | 4.24 | 0 | 0 | 0 |
| 11/04/2024 |
4.23
|
102,900 | 4.24 | 4.26 | 4.22 | 0 | 0 | 0 |
| 10/04/2024 |
4.24
|
138,500 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 09/04/2024 |
4.29
|
134,800 | 4.29 | 4.32 | 4.27 | 0 | 0 | 0 |
| 08/04/2024 |
4.32
|
112,700 | 4.37 | 4.38 | 4.32 | 0 | 0 | 0 |
| 05/04/2024 |
4.37
|
448,600 | 4.17 | 4.40 | 4.15 | 0 | 0 | 0 |
| 04/04/2024 |
4.14
|
170,900 | 4.18 | 4.19 | 4.04 | 0 | 0 | 0 |
| 03/04/2024 |
4.18
|
107,600 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
| 02/04/2024 |
4.19
|
125,600 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
103,900 | 4.20 | 4.21 | 4.13 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
117,600 | 4.23 | 4.24 | 4.18 | 0 | 0 | 0 |
| 28/03/2024 |
4.22
|
131,600 | 4.21 | 4.23 | 4.19 | 0 | 0 | 0 |
| 27/03/2024 |
4.19
|
102,700 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 26/03/2024 |
4.18
|
122,000 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 25/03/2024 |
4.16
|
165,900 | 4.21 | 4.22 | 4.13 | 0 | 0 | 0 |
| 22/03/2024 |
4.19
|
146,000 | 4.22 | 4.23 | 4.17 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
4.21
|
196,500 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
| 20/03/2024 |
4.18
|
157,900 | 4.14 | 4.20 | 4.13 | 0 | 0 | 0 |
| 19/03/2024 |
4.18
|
172,600 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
| 18/03/2024 |
4.18
|
240,200 | 4.25 | 4.27 | 4.13 | 0 | 0 | 0 |
| 15/03/2024 |
4.26
|
108,400 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 14/03/2024 |
4.29
|
106,800 | 4.30 | 4.31 | 4.28 | 0 | 0 | 0 |
| 13/03/2024 |
4.29
|
107,600 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 |
| 12/03/2024 |
4.28
|
212,600 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 11/03/2024 |
4.29
|
137,300 | 4.28 | 4.30 | 4.27 | 0 | 0 | 0 |
| 08/03/2024 |
4.27
|
124,000 | 4.29 | 4.31 | 4.26 | 0 | 0 | 0 |
| 07/03/2024 |
4.29
|
152,200 | 4.31 | 4.32 | 4.27 | 0 | 0 | 0 |
| 06/03/2024 |
4.32
|
41,100 | 4.35 | 4.37 | 4.32 | 0 | 0 | 0 |
| 05/03/2024 |
4.35
|
105,400 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 04/03/2024 |
4.37
|
106,600 | 4.36 | 4.39 | 4.35 | 0 | 0 | 0 |
| 01/03/2024 |
4.36
|
111,700 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 29/02/2024 |
4.35
|
129,800 | 4.33 | 4.36 | 4.31 | 0 | 0 | 0 |
| 28/02/2024 |
4.32
|
114,700 | 4.32 | 4.34 | 4.29 | 4,000 | 0 | 0.0 |
| 27/02/2024 |
4.32
|
129,500 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
110,600 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
| 23/02/2024 |
4.27
|
109,600 | 4.27 | 4.29 | 4.25 | 0 | 0 | 0 |
| 22/02/2024 |
4.27
|
186,100 | 4.22 | 4.27 | 4.22 | 2,000 | 0 | 0.0 |
| 21/02/2024 |
4.21
|
102,800 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 |
| 20/02/2024 |
4.20
|
112,200 | 4.21 | 4.25 | 4.17 | 0 | 0 | 0 |
| 19/02/2024 |
4.21
|
108,900 | 4.20 | 4.23 | 4.19 | 0 | 0 | 0 |
| 16/02/2024 |
4.19
|
103,400 | 4.19 | 4.21 | 4.18 | 0 | 0 | 0 |
| 15/02/2024 |
4.19
|
103,300 | 4.17 | 4.23 | 4.16 | 0 | 0 | 0 |
| 07/02/2024 |
4.15
|
110,700 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 |
| 06/02/2024 |
4.14
|
110,700 | 4.13 | 4.17 | 4.11 | 0 | 13 | 0.0 |
| 05/02/2024 |
4.13
|
233,700 | 4.13 | 4.14 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.13
|
111,900 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 |
| 01/02/2024 |
4.16
|
116,100 | 4.17 | 4.18 | 4.14 | 0 | 0 | 0 |
| 31/01/2024 |
4.16
|
110,700 | 4.19 | 4.20 | 4.16 | 0 | 0 | 0 |
| 30/01/2024 |
4.18
|
95,000 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 29/01/2024 |
4.18
|
118,400 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 |
| 26/01/2024 |
4.19
|
104,900 | 4.19 | 4.20 | 4.14 | 0 | 0 | 0 |
| 25/01/2024 |
4.19
|
102,500 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 24/01/2024 |
4.23
|
105,400 | 4.23 | 4.25 | 4.19 | 0 | 0 | 0 |
| 23/01/2024 |
4.23
|
110,200 | 4.29 | 4.30 | 4.23 | 0 | 0 | 0 |
| 22/01/2024 |
4.27
|
115,100 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
| 19/01/2024 |
4.27
|
144,100 | 4.21 | 4.28 | 4.21 | 0 | 900 | 0.0 |
| 18/01/2024 |
4.17
|
198,300 | 4.18 | 4.21 | 4.17 | 0 | 0 | 0 |
| 17/01/2024 |
4.13
|
161,900 | 4.33 | 4.34 | 4.13 | 0 | 0 | 0 |
| 16/01/2024 |
4.33
|
123,700 | 4.39 | 4.40 | 4.32 | 0 | 0 | 0 |
| 15/01/2024 |
4.40
|
103,200 | 4.41 | 4.42 | 4.34 | 0 | 0 | 0 |
| 12/01/2024 |
4.41
|
128,500 | 4.41 | 4.42 | 4.37 | 0 | 0 | 0 |
| 11/01/2024 |
4.41
|
107,400 | 4.43 | 4.45 | 4.41 | 0 | 0 | 0 |
| 10/01/2024 |
4.42
|
107,400 | 4.44 | 4.46 | 4.42 | 0 | 1,000 | 0.0 |
| 09/01/2024 |
4.44
|
116,900 | 4.43 | 4.46 | 4.41 | 0 | 0 | 0 |
| 08/01/2024 |
4.44
|
132,500 | 4.43 | 4.44 | 4.37 | 0 | 0 | 0 |
| 05/01/2024 |
4.43
|
122,900 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 |