| 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) |
-0.18 | -2.16% | 3,584,900 | 0 | 0 |
8.16
8.44
8.17
|
|
2 tháng
(2026-07-20) |
-0.23 | -2.74% | 6,561,300 | 0 | 0 |
8.16
8.44
8.17
|
|
3 tháng
(2026-06-22) |
-0.39 | -4.56% | 12,483,000 | 0 | 0 |
8.16
8.62
8.17
|
|
6 tháng
(2026-03-23) |
0.17 | 2.12% | 27,990,200 | 0 | 0 |
8
8.63
8.17
|
|
12 tháng
(2025-09-23) |
-0.08 | -0.97% | 59,654,200 | 0 | 0 |
7.96
8.63
8.17
|
|
24 tháng
(2024-09-30) |
2.67 | 48.55% | 128,262,400 | 0 | 0 |
5.35
8.63
8.17
|
|
36 tháng
(2023-10-04) |
3.90 | 91.37% | 224,602,200 | 0 | 0 |
4.27
8.63
8.17
|
|
60 tháng
(2021-10-14) |
1.70 | 26.27% | 442,276,900 | -94,024 | -2.4 |
2.38
13.27
8.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.12
|
19,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 30/05/2024 |
5.03
|
96,600 | 5.05 | 5.08 | 4.74 | 0 | 0 | 0 |
| 29/05/2024 |
5.08
|
33,200 | 5.07 | 5.12 | 5.06 | 0 | 0 | 0 |
| 28/05/2024 |
5.14
|
23,300 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 27/05/2024 |
5.14
|
81,900 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 24/05/2024 |
5.08
|
48,400 | 5.13 | 5.15 | 5.04 | 0 | 0 | 0 |
| 23/05/2024 |
5.13
|
33,700 | 5.13 | 5.18 | 5.05 | 0 | 0 | 0 |
| 22/05/2024 |
5.13
|
107,500 | 5.18 | 5.21 | 5.13 | 0 | 0 | 0 |
| 21/05/2024 |
5.15
|
78,200 | 5.07 | 5.20 | 5.05 | 0 | 0 | 0 |
| 20/05/2024 |
5.19
|
118,700 | 5.13 | 5.22 | 5.12 | 0 | 0 | 0 |
| 17/05/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 16/05/2024 |
4.80
|
16,700 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
| 15/05/2024 |
4.93
|
19,200 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
| 14/05/2024 |
4.92
|
32,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.85
|
94,500 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 |
| 10/05/2024 |
4.79
|
13,600 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
| 09/05/2024 |
4.76
|
48,300 | 4.75 | 4.76 | 4.67 | 0 | 0 | 0 |
| 08/05/2024 |
4.75
|
54,200 | 4.74 | 4.81 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.74
|
29,300 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
| 06/05/2024 |
4.77
|
155,800 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| 03/05/2024 |
4.75
|
34,400 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
| 02/05/2024 |
4.68
|
57,900 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 |
| 01/05/2024 |
5.34
|
359,500 | 5.38 | 5.41 | 5.32 | 0 | 0 | 0 |
| 30/04/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 29/04/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 26/04/2024 |
4.62
|
178,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 25/04/2024 |
4.53
|
136,600 | 4.43 | 4.54 | 4.43 | 0 | 0 | 0 |
| 24/04/2024 |
4.43
|
49,500 | 4.30 | 4.43 | 4.30 | 0 | 0 | 0 |
| 23/04/2024 |
4.35
|
23,000 | 4.34 | 4.38 | 4.25 | 0 | 0 | 0 |
| 22/04/2024 |
4.34
|
10,800 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 19/04/2024 |
4.27
|
41,900 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 |
| 18/04/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 17/04/2024 |
4.29
|
27,600 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 16/04/2024 |
4.29
|
100,100 | 4.30 | 4.38 | 4.23 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
192,500 | 4.41 | 4.45 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.45
|
44,400 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 |
| 11/04/2024 |
4.40
|
14,200 | 4.39 | 4.40 | 4.35 | 0 | 0 | 0 |
| 10/04/2024 |
4.40
|
116,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.55
|
83,700 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
| 08/04/2024 |
4.46
|
104,400 | 4.30 | 4.51 | 4.30 | 0 | 0 | 0 |
| 05/04/2024 |
4.55
|
863,500 | 4.55 | 4.87 | 4.55 | 0 | 0 | 0 |
| 04/04/2024 |
4.89
|
387,600 | 5.02 | 5.09 | 4.89 | 0 | 0 | 0 |
| 03/04/2024 |
5.08
|
487,500 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 02/04/2024 |
5.24
|
307,200 | 5.27 | 5.28 | 4.93 | 0 | 0 | 0 |
| 01/04/2024 |
5.28
|
36,300 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 29/03/2024 |
5.27
|
77,400 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 |
| 28/03/2024 |
5.27
|
122,100 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
| 27/03/2024 |
5.26
|
102,300 | 5.26 | 5.27 | 5.24 | 0 | 0 | 0 |
| 26/03/2024 |
5.26
|
130,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
| 25/03/2024 |
5.25
|
80,800 | 5.26 | 5.31 | 5.23 | 0 | 0 | 0 |
| 22/03/2024 |
5.27
|
137,400 | 5.26 | 5.28 | 5.24 | 0 | 0 | 0 |
| 21/03/2024 |
5.27
|
90,200 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 |
| 20/03/2024 |
5.23
|
74,900 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 19/03/2024 |
5.23
|
44,300 | 5.25 | 5.29 | 5.21 | 0 | 0 | 0 |
| 18/03/2024 |
5.25
|
683,200 | 5.16 | 5.35 | 5.16 | 0 | 0 | 0 |
| 15/03/2024 |
5.21
|
177,000 | 5.22 | 5.25 | 5.20 | 0 | 0 | 0 |
| 14/03/2024 |
5.22
|
129,800 | 5.25 | 5.26 | 5.21 | 0 | 0 | 0 |
| 13/03/2024 |
5.25
|
159,400 | 5.23 | 5.26 | 5.20 | 0 | 0 | 0 |
| 12/03/2024 |
5.25
|
168,100 | 5.25 | 5.26 | 5.22 | 0 | 0 | 0 |
| 11/03/2024 |
5.25
|
304,100 | 5.30 | 5.33 | 4.93 | 0 | 0 | 0 |
| 08/03/2024 |
5.30
|
141,600 | 5.34 | 5.34 | 5.30 | 0 | 0 | 0 |
| 07/03/2024 |
5.34
|
168,100 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 06/03/2024 |
5.34
|
156,000 | 5.35 | 5.36 | 5.31 | 0 | 0 | 0 |
| 05/03/2024 |
5.35
|
182,500 | 5.35 | 5.36 | 5.32 | 0 | 0 | 0 |
| 04/03/2024 |
5.35
|
215,500 | 5.35 | 5.36 | 5.33 | 0 | 0 | 0 |
| 01/03/2024 |
5.35
|
152,700 | 5.35 | 5.36 | 5.33 | 0 | 0 | 0 |
| 29/02/2024 |
5.35
|
103,400 | 5.34 | 5.36 | 5.33 | 0 | 0 | 0 |
| 28/02/2024 |
5.34
|
359,300 | 5.34 | 5.40 | 5.33 | 0 | 0 | 0 |
| 27/02/2024 |
5.35
|
235,900 | 5.35 | 5.36 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.35
|
269,200 | 5.30 | 5.35 | 5.29 | 0 | 0 | 0 |
| 23/02/2024 |
5.35
|
350,000 | 5.43 | 5.44 | 5.32 | 0 | 0 | 0 |
| 22/02/2024 |
5.43
|
249,400 | 5.44 | 5.45 | 5.30 | 0 | 0 | 0 |
| 21/02/2024 |
5.43
|
131,400 | 5.44 | 5.47 | 5.42 | 0 | 0 | 0 |
| 20/02/2024 |
5.44
|
1,191,700 | 5.33 | 5.59 | 5.28 | 0 | 0 | 0 |
| 19/02/2024 |
5.32
|
207,400 | 5.33 | 5.34 | 5.30 | 0 | 0 | 0 |
| 16/02/2024 |
5.33
|
135,800 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 15/02/2024 |
5.36
|
119,200 | 5.35 | 5.39 | 5.34 | 0 | 0 | 0 |
| 14/02/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 13/02/2024 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 12/02/2024 |
5.75
|
283,200 | 5.76 | 5.84 | 5.38 | 0 | 0 | 0 |
| 09/02/2024 |
5.14
|
19,200 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 |
| 08/02/2024 |
5.14
|
14,700 | 5.10 | 5.14 | 5.09 | 0 | 0 | 0 |
| 07/02/2024 |
5.36
|
303,900 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
232,500 | 5.25 | 5.30 | 5.23 | 0 | 0 | 0 |
| 05/02/2024 |
5.23
|
136,700 | 5.23 | 5.27 | 5.22 | 0 | 0 | 0 |
| 02/02/2024 |
5.24
|
105,100 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 01/02/2024 |
5.21
|
130,300 | 5.20 | 5.22 | 5.19 | 0 | 0 | 0 |
| 31/01/2024 |
5.21
|
136,100 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
105,400 | 5.21 | 5.24 | 5.19 | 0 | 0 | 0 |
| 29/01/2024 |
5.21
|
97,500 | 5.21 | 5.27 | 5.19 | 0 | 0 | 0 |
| 26/01/2024 |
5.21
|
146,200 | 5.21 | 5.33 | 5.21 | 0 | 0 | 0 |
| 25/01/2024 |
5.23
|
527,200 | 5.15 | 5.36 | 5.15 | 0 | 0 | 0 |
| 24/01/2024 |
5.16
|
159,000 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
| 23/01/2024 |
5.17
|
294,300 | 5.22 | 5.23 | 5.10 | 0 | 0 | 0 |
| 22/01/2024 |
5.21
|
48,300 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| 19/01/2024 |
5.20
|
60,700 | 5.22 | 5.23 | 5.17 | 0 | 0 | 0 |
| 18/01/2024 |
5.20
|
214,000 | 5.20 | 5.22 | 4.85 | 0 | 0 | 0 |
| 17/01/2024 |
5.21
|
162,400 | 5.20 | 5.21 | 5.17 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
204,900 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
| 15/01/2024 |
5.18
|
224,200 | 5.24 | 5.30 | 5.17 | 0 | 0 | 0 |