| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.90 | -6.98% | 6,518,000 | -203,525 | 0 |
10.30
12.90
10.30
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.83% | 17,279,100 | 278,973 | 0 |
10.30
13.10
10.30
|
|
3 tháng
(2026-06-11) |
1.07 | 9.82% | 35,871,900 | 741,596 | 0 |
10.30
13.10
10.30
|
|
6 tháng
(2026-03-13) |
1.38 | 13.02% | 54,283,300 | 914,921 | 7.5 |
9.65
13.10
10.30
|
|
12 tháng
(2025-09-15) |
0.18 | 1.49% | 121,089,800 | 2,693,221 | 36.2 |
9.65
14.02
10.30
|
|
24 tháng
(2024-09-19) |
5.58 | 86.95% | 217,537,163 | 6,240,221 | 78.1 |
4.73
14.02
10.30
|
|
36 tháng
(2023-09-25) |
5.92 | 97.33% | 233,166,384 | 7,554,821 | 94.3 |
4.73
14.02
10.30
|
|
60 tháng
(2021-10-05) |
2.77 | 30.08% | 271,849,644 | 7,531,932 | 93.4 |
4.73
19.26
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2024 |
5.79
|
660,814 | 6.32 | 6.32 | 5.69 | 0 | 0 | 0 |
| 22/05/2024 |
6.18
|
193,605 | 6.23 | 6.42 | 6.18 | 0 | 0 | 0 |
| 21/05/2024 |
6.18
|
3,696,206 | 5.50 | 6.23 | 5.50 | 0 | 0 | 0 |
| 20/05/2024 |
5.50
|
28,015 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 16/05/2024 |
5.55
|
5,212 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.50
|
4,022 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
3,703 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.45
|
10,470 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
| 10/05/2024 |
5.45
|
5,500 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
26,127 | 5.45 | 5.55 | 5.31 | 0 | 0 | 0 |
| 08/05/2024 |
5.36
|
4,904 | 5.41 | 5.45 | 5.36 | 0 | 0 | 0 |
| 07/05/2024 |
5.45
|
15,303 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 06/05/2024 |
5.41
|
10,421 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 03/05/2024 |
5.41
|
214 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 02/05/2024 |
5.26
|
608 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/04/2024 |
5.41
|
3,402 | 5.31 | 5.45 | 5.26 | 0 | 0 | 0 |
| 25/04/2024 |
5.26
|
1,006 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 24/04/2024 |
5.31
|
6,000 | 5.41 | 5.45 | 5.31 | 0 | 0 | 0 |
| 23/04/2024 |
5.26
|
5,825 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 22/04/2024 |
5.36
|
7,200 | 5.26 | 5.36 | 5.16 | 0 | 2,800 | 0.0 |
| 19/04/2024 |
5.31
|
18,612 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
| 17/04/2024 |
5.65
|
4,208 | 5.36 | 5.65 | 5.36 | 0 | 0 | 0 |
| 16/04/2024 |
5.45
|
13,711 | 5.60 | 5.60 | 5.12 | 0 | 0 | 0 |
| 15/04/2024 |
5.55
|
7,744 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 12/04/2024 |
5.79
|
9,700 | 5.69 | 5.79 | 5.55 | 0 | 0 | 0 |
| 11/04/2024 |
5.74
|
5,149 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 10/04/2024 |
5.69
|
14,984 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 09/04/2024 |
5.69
|
4,281 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
| 08/04/2024 |
5.65
|
7,768 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.74
|
5,124 | 5.60 | 5.74 | 5.55 | 0 | 0 | 0 |
| 04/04/2024 |
5.65
|
47,321 | 5.69 | 5.84 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.69
|
30,980 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 02/04/2024 |
5.69
|
28,911 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 01/04/2024 |
5.74
|
23,604 | 5.74 | 5.79 | 5.65 | 0 | 0 | 0 |
| 29/03/2024 |
5.74
|
18,700 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 |
| 28/03/2024 |
5.74
|
7,351 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 |
| 27/03/2024 |
5.89
|
29,238 | 5.89 | 5.94 | 5.69 | 0 | 0 | 0 |
| 26/03/2024 |
5.89
|
24,639 | 5.84 | 5.89 | 5.79 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
5.79
|
12,001 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/03/2024 |
5.84
|
21,247 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 |
| 21/03/2024 |
5.79
|
13,976 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 20/03/2024 |
5.84
|
21,718 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
| 19/03/2024 |
5.69
|
4,240 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 18/03/2024 |
5.69
|
42,049 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 15/03/2024 |
5.74
|
9,700 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 14/03/2024 |
5.74
|
14,625 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 |
| 13/03/2024 |
5.79
|
10,584 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 12/03/2024 |
5.74
|
9,913 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 11/03/2024 |
5.74
|
17,393 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 08/03/2024 |
5.84
|
24,111 | 5.84 | 5.84 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
5.89
|
15,037 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 06/03/2024 |
5.89
|
31,248 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 05/03/2024 |
5.89
|
21,511 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/03/2024 |
5.84
|
19,067 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 01/03/2024 |
5.89
|
16,433 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.79
|
82,081 | 5.94 | 5.94 | 5.74 | 0 | 0 | 0 |
| 28/02/2024 |
5.94
|
22,606 | 5.89 | 5.94 | 5.84 | 0 | 0 | 0 |
| 27/02/2024 |
5.89
|
10,750 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 26/02/2024 |
5.89
|
17,206 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
| 23/02/2024 |
5.94
|
39,440 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
| 22/02/2024 |
5.98
|
26,708 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 21/02/2024 |
5.89
|
15,644 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
| 20/02/2024 |
5.89
|
10,340 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 |
| 19/02/2024 |
5.84
|
11,339 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 16/02/2024 |
5.89
|
4,721 | 5.98 | 6.03 | 5.89 | 0 | 0 | 0 |
| 15/02/2024 |
5.98
|
41,310 | 5.84 | 6.03 | 5.79 | 0 | 0 | 0 |
| 07/02/2024 |
5.84
|
16,524 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 06/02/2024 |
5.84
|
14,730 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 05/02/2024 |
5.79
|
20,000 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 02/02/2024 |
5.74
|
5,902 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 01/02/2024 |
5.74
|
3,684 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 31/01/2024 |
5.74
|
14,066 | 6.03 | 6.27 | 5.74 | 0 | 0 | 0 |
| 30/01/2024 |
5.79
|
5,580 | 5.79 | 5.89 | 5.74 | 0 | 0 | 0 |
| 29/01/2024 |
5.74
|
5,210 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 26/01/2024 |
5.79
|
43,021 | 5.89 | 6.03 | 5.74 | 0 | 0 | 0 |
| 25/01/2024 |
5.79
|
18,227 | 5.74 | 5.94 | 5.69 | 0 | 0 | 0 |
| 24/01/2024 |
5.69
|
41,882 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 23/01/2024 |
5.89
|
11,944 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
| 22/01/2024 |
5.79
|
17,769 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 19/01/2024 |
5.84
|
12,073 | 5.79 | 6.03 | 5.79 | 0 | 0 | 0 |
| 18/01/2024 |
5.84
|
5,911 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 17/01/2024 |
5.89
|
26,970 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 16/01/2024 |
5.98
|
16,900 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 15/01/2024 |
5.98
|
18,812 | 6.13 | 6.13 | 5.94 | 0 | 0 | 0 |
| 12/01/2024 |
6.13
|
42,510 | 6.13 | 6.27 | 5.94 | 0 | 0 | 0 |
| 11/01/2024 |
6.13
|
118,402 | 5.79 | 6.52 | 5.74 | 0 | 0 | 0 |
| 10/01/2024 |
5.74
|
17,223 | 5.79 | 5.84 | 5.69 | 0 | 0 | 0 |
| 09/01/2024 |
5.79
|
35,943 | 5.79 | 5.84 | 5.60 | 0 | 0 | 0 |
| 08/01/2024 |
5.79
|
13,471 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/01/2024 |
5.84
|
30,320 | 5.69 | 5.98 | 5.69 | 2,800 | 0 | 0.0 |
| 04/01/2024 |
5.69
|
50,606 | 5.60 | 5.94 | 5.60 | 0 | 0 | 0 |
| 03/01/2024 |
5.60
|
18,432 | 5.55 | 5.65 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
5.55
|
9,994 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
4,224 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.55
|
6,700 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
25,851 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 26/12/2023 |
5.55
|
3,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 25/12/2023 |
5.60
|
10,703 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/12/2023 |
5.55
|
6,600 | 5.69 | 5.69 | 5.45 | 0 | 0 | 0 |
| 21/12/2023 |
5.50
|
1,101 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |