| 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 | 0% | 753,700 | 10,500 | 0.0 |
4.10
4.70
4.20
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.33% | 1,259,900 | 20,200 | 0.1 |
4
4.70
4.20
|
|
3 tháng
(2026-06-22) |
-0.50 | -10.64% | 2,177,500 | 22,100 | 0.1 |
4
4.70
4.20
|
|
6 tháng
(2026-03-23) |
-0.40 | -8.70% | 15,927,700 | -48,900 | -0.3 |
4
5.80
4.20
|
|
12 tháng
(2025-09-23) |
-0.40 | -8.70% | 29,676,900 | 32,900 | 0.0 |
4
5.80
4.20
|
|
24 tháng
(2024-09-30) |
-1 | -19.23% | 51,378,268 | 5,300 | -0.2 |
3.60
6.40
4.20
|
|
36 tháng
(2023-10-04) |
-1 | -19.23% | 69,259,455 | 146,200 | 0.5 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-14) |
-14.60 | -77.66% | 141,589,445 | -13,400 | -2.0 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.50
|
87,708 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
153,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
194,942 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
178,018 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
98,001 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
430,505 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
| 23/05/2024 |
6.80
|
211,600 | 6.80 | 7 | 6.50 | 0 | 3,100 | 0.0 |
| 22/05/2024 |
6.80
|
626,851 | 6.50 | 7 | 6.50 | 0 | 300 | 0.0 |
| 21/05/2024 |
6.40
|
239,235 | 6.70 | 7 | 6.30 | 0 | 25,600 | -0.2 |
| 20/05/2024 |
6.80
|
413,015 | 6.10 | 6.80 | 6.10 | 0 | 22,400 | -0.1 |
| 17/05/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
408,159 | 6 | 6.70 | 5.80 | 13,000 | 10,000 | 0.0 |
| 15/05/2024 |
6.10
|
466,683 | 6.70 | 6.70 | 6.10 | 15,000 | 0 | 0.1 |
| 14/05/2024 |
6.70
|
350,084 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
256,574 | 6.80 | 6.80 | 6.60 | 0 | 100 | 0.0 |
| 10/05/2024 |
6.20
|
659,967 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | 0.0 |
| 09/05/2024 |
5.70
|
279,191 | 5.20 | 5.70 | 5.20 | 0 | 5,100 | 0.0 |
| 08/05/2024 |
5.20
|
60,601 | 5.40 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 07/05/2024 |
5.30
|
77,670 | 5 | 5.30 | 5 | 0 | 5,100 | 0.0 |
| 06/05/2024 |
5
|
41,602 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5
|
49,731 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/05/2024 |
5
|
23,354 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/05/2024 |
4.60
|
11,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/04/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/04/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
82,901 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.10
|
53,310 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
88,600 | 5.30 | 5.40 | 5 | 7,000 | 0 | 0.0 |
| 23/04/2024 |
5.10
|
141,527 | 5.60 | 5.70 | 5.10 | 13,200 | 0 | 0.1 |
| 22/04/2024 |
5.60
|
139,802 | 5.40 | 5.60 | 4.80 | 0 | 10,000 | -0.1 |
| 19/04/2024 |
5.10
|
137,250 | 6.10 | 6.10 | 5.10 | 20,000 | 0 | 0.1 |
| 18/04/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
231,909 | 6.30 | 6.30 | 5.60 | 100 | 0 | 0.0 |
| 16/04/2024 |
6.20
|
243,500 | 5.70 | 6.20 | 5.70 | 10,000 | 0 | 0.1 |
| 15/04/2024 |
5.70
|
409,809 | 5.40 | 5.70 | 5.30 | 64,300 | 0 | 0.4 |
| 12/04/2024 |
5.20
|
52,000 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
89,919 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/04/2024 |
5.30
|
135,200 | 5.60 | 5.60 | 5 | 0 | 5,400 | 0.0 |
| 09/04/2024 |
5.10
|
118,500 | 5.20 | 5.20 | 5 | 0 | 6,000 | 0.0 |
| 08/04/2024 |
4.90
|
71,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
4.90
|
23,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
24,739 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2024 |
4.90
|
52,500 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 02/04/2024 |
4.90
|
24,301 | 5.10 | 5.10 | 4.80 | 5,000 | 1,400 | 0.0 |
| 01/04/2024 |
4.90
|
28,800 | 4.90 | 4.90 | 4.80 | 5,000 | 0 | 0.0 |
| 29/03/2024 |
4.90
|
23,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.90
|
18,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 27/03/2024 |
4.90
|
9,800 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.90
|
20,607 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.90
|
36,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.90
|
55,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/03/2024 |
4.90
|
44,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
4,200 | 4.80 | 4.90 | 4.80 | 1,800 | 0 | 0.0 |
| 19/03/2024 |
4.80
|
40,401 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.80
|
62,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
18,401 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.90
|
24,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
27,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/03/2024 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
18,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/03/2024 |
4.90
|
59,100 | 5 | 5 | 4.80 | 5,000 | 5,000 | 0.0 |
| 07/03/2024 |
5
|
33,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/03/2024 |
4.90
|
57,700 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 05/03/2024 |
4.90
|
8,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.80
|
59,305 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 01/03/2024 |
4.90
|
82,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
16,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/02/2024 |
4.90
|
34,300 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 27/02/2024 |
5
|
16,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/02/2024 |
5
|
25,700 | 5.30 | 5.30 | 4.80 | 500 | 400 | 0.0 |
| 23/02/2024 |
4.90
|
32,305 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/02/2024 |
4.90
|
11,300 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
5
|
13,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.90
|
13,919 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/02/2024 |
4.90
|
7,800 | 4.90 | 5 | 4.80 | 100 | 0 | 0.0 |
| 16/02/2024 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/02/2024 |
4.90
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/02/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/02/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2024 |
4.40
|
20,200 | 4.70 | 4.70 | 4.40 | 0 | 200 | 0.0 |
| 09/02/2024 |
5.20
|
37,300 | 5.30 | 5.30 | 5.10 | 5,000 | 0 | 0.0 |
| 08/02/2024 |
4.90
|
21,000 | 4.70 | 4.90 | 4.50 | 0 | 500 | 0.0 |
| 07/02/2024 |
4.90
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
5,800 | 4.80 | 4.90 | 4.80 | 200 | 300 | 0.0 |
| 05/02/2024 |
4.90
|
1,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/02/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 01/02/2024 |
4.90
|
9,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
5,500 | 4.90 | 5 | 4.90 | 0 | 3,300 | 0.0 |
| 30/01/2024 |
5
|
5,817 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/01/2024 |
5
|
3,602 | 4.80 | 5 | 4.60 | 200 | 0 | 0.0 |
| 26/01/2024 |
5
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
4,717 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
7,502 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 100 | 0 | 0.0 |
| 22/01/2024 |
5
|
10,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/01/2024 |
5.10
|
25,400 | 5.20 | 5.20 | 4.90 | 200 | 0 | 0.0 |
| 18/01/2024 |
5.10
|
33,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/01/2024 |
5.10
|
172,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/01/2024 |
5.10
|
232,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 15/01/2024 |
4.90
|
64,901 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |