| 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) |
1.13 | 12.46% | 778,600 | -200 | 0 |
8.48
10.40
10.40
|
|
2 tháng
(2026-07-20) |
0.94 | 10.15% | 1,423,000 | -200 | 0 |
8.48
10.40
10.40
|
|
3 tháng
(2026-06-22) |
-1.80 | -15% | 1,911,300 | -200 | 0 |
8.48
12
10.40
|
|
6 tháng
(2026-03-23) |
1.40 | 15.91% | 9,410,800 | -200 | 0 |
7.70
12
10.40
|
|
12 tháng
(2025-09-23) |
2 | 24.39% | 22,781,100 | -200 | 0 |
6.78
12
10.40
|
|
24 tháng
(2024-09-30) |
6.09 | 148.18% | 72,488,400 | -200 | 0 |
3.90
12
10.40
|
|
36 tháng
(2023-10-04) |
5.30 | 108.16% | 170,020,000 | -200 | 0 |
3.89
12
10.40
|
|
60 tháng
(2021-10-14) |
0.15 | 1.49% | 385,970,700 | -91,200 | -1.9 |
2.74
20.20
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.27
|
374,700 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 30/05/2024 |
5.28
|
467,300 | 5.34 | 5.38 | 5.25 | 0 | 0 | 0 |
| 29/05/2024 |
5.38
|
674,700 | 5.20 | 5.41 | 5.17 | 0 | 0 | 0 |
| 28/05/2024 |
5.17
|
327,200 | 5.21 | 5.24 | 5.16 | 0 | 0 | 0 |
| 27/05/2024 |
5.20
|
300,400 | 5.19 | 5.26 | 5.14 | 0 | 0 | 0 |
| 24/05/2024 |
5.20
|
552,800 | 5.33 | 5.33 | 5.10 | 0 | 0 | 0 |
| 23/05/2024 |
5.33
|
335,700 | 5.32 | 5.36 | 5.23 | 0 | 0 | 0 |
| 22/05/2024 |
5.32
|
816,700 | 5.24 | 5.48 | 5.24 | 0 | 0 | 0 |
| 21/05/2024 |
5.22
|
442,100 | 5.30 | 5.31 | 5.19 | 0 | 0 | 0 |
| 20/05/2024 |
5.27
|
521,800 | 5.15 | 5.27 | 5.15 | 0 | 0 | 0 |
| 17/05/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 16/05/2024 |
5.16
|
480,300 | 5.20 | 5.23 | 5.15 | 0 | 0 | 0 |
| 15/05/2024 |
5.17
|
436,600 | 5.10 | 5.30 | 5.08 | 0 | 0 | 0 |
| 14/05/2024 |
5.09
|
793,800 | 5.15 | 5.17 | 5.08 | 0 | 0 | 0 |
| 13/05/2024 |
5.13
|
697,600 | 5.14 | 5.16 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
2,549,800 | 5.39 | 5.39 | 4.96 | 0 | 0 | 0 |
| 09/05/2024 |
5.29
|
210,500 | 5.31 | 5.39 | 5.29 | 0 | 0 | 0 |
| 08/05/2024 |
5.33
|
260,200 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
| 07/05/2024 |
5.36
|
199,600 | 5.38 | 5.41 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.41
|
172,600 | 5.33 | 5.42 | 5.27 | 0 | 0 | 0 |
| 03/05/2024 |
5.33
|
247,500 | 5.20 | 5.40 | 5.18 | 0 | 0 | 0 |
| 02/05/2024 |
5.18
|
326,300 | 5.23 | 5.30 | 5.13 | 0 | 0 | 0 |
| 01/05/2024 |
4.73
|
354,900 | 4.73 | 4.80 | 4.65 | 0 | 0 | 0 |
| 30/04/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 29/04/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 26/04/2024 |
5.22
|
230,100 | 5.17 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2024 |
5.20
|
147,000 | 5.34 | 5.34 | 5.17 | 0 | 0 | 0 |
| 24/04/2024 |
5.25
|
201,500 | 5.38 | 5.40 | 5.25 | 0 | 0 | 0 |
| 23/04/2024 |
5.20
|
1,987,700 | 5.26 | 5.43 | 5.10 | 0 | 0 | 0 |
| 22/04/2024 |
5.15
|
247,000 | 5 | 5.23 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5.02
|
452,500 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 18/04/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 17/04/2024 |
5.25
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 0 | 0 |
| 16/04/2024 |
5.36
|
1,060,300 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
| 15/04/2024 |
5.70
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 0 | 0 |
| 12/04/2024 |
6.12
|
301,100 | 6.29 | 6.29 | 6.10 | 0 | 0 | 0 |
| 11/04/2024 |
6.18
|
812,400 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 10/04/2024 |
6.11
|
1,984,600 | 6.05 | 6.38 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
5.97
|
400,100 | 5.97 | 6.08 | 5.96 | 0 | 0 | 0 |
| 08/04/2024 |
5.96
|
368,100 | 6 | 6.04 | 5.94 | 0 | 0 | 0 |
| 05/04/2024 |
5.95
|
1,887,900 | 5.79 | 6.20 | 5.71 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
344,600 | 5.93 | 5.93 | 5.70 | 0 | 0 | 0 |
| 03/04/2024 |
5.93
|
691,000 | 5.68 | 5.95 | 5.68 | 0 | 0 | 0 |
| 02/04/2024 |
5.68
|
425,500 | 5.80 | 5.85 | 5.68 | 0 | 0 | 0 |
| 01/04/2024 |
5.80
|
343,200 | 5.85 | 6.05 | 5.77 | 0 | 0 | 0 |
| 29/03/2024 |
5.81
|
475,600 | 5.93 | 5.95 | 5.74 | 0 | 0 | 0 |
| 28/03/2024 |
5.90
|
204,800 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 27/03/2024 |
6.05
|
588,200 | 5.84 | 6.13 | 5.84 | 0 | 0 | 0 |
| 26/03/2024 |
5.81
|
241,500 | 5.77 | 5.98 | 5.77 | 0 | 0 | 0 |
| 25/03/2024 |
5.83
|
388,500 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
| 22/03/2024 |
5.95
|
447,400 | 5.95 | 6.20 | 5.92 | 0 | 0 | 0 |
| 21/03/2024 |
5.99
|
416,100 | 5.96 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/03/2024 |
5.95
|
587,700 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.14
|
1,047,700 | 6.40 | 6.40 | 5.95 | 0 | 0 | 0 |
| 18/03/2024 |
6.09
|
2,638,800 | 6 | 6.09 | 5.80 | 0 | 0 | 0 |
| 15/03/2024 |
5.70
|
745,300 | 5.48 | 5.73 | 5.48 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
461,000 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 |
| 13/03/2024 |
5.47
|
304,700 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
| 12/03/2024 |
5.41
|
292,500 | 5.60 | 5.60 | 5.41 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
1,664,000 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.51
|
425,100 | 5.64 | 5.70 | 5.45 | 0 | 0 | 0 |
| 07/03/2024 |
5.64
|
489,400 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
| 06/03/2024 |
5.61
|
370,300 | 5.60 | 5.86 | 5.58 | 0 | 0 | 0 |
| 05/03/2024 |
5.66
|
869,900 | 5.69 | 5.81 | 5.47 | 0 | 0 | 0 |
| 04/03/2024 |
5.46
|
993,400 | 5.71 | 5.76 | 5.46 | 0 | 0 | 0 |
| 01/03/2024 |
5.67
|
601,400 | 5.68 | 5.88 | 5.57 | 0 | 0 | 0 |
| 29/02/2024 |
5.68
|
1,446,600 | 5.35 | 5.69 | 5.35 | 0 | 0 | 0 |
| 28/02/2024 |
5.32
|
832,000 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
| 27/02/2024 |
5.52
|
840,900 | 5.66 | 5.81 | 5.43 | 0 | 0 | 0 |
| 26/02/2024 |
5.43
|
962,800 | 5.10 | 5.43 | 5.01 | 0 | 0 | 0 |
| 23/02/2024 |
5.08
|
1,362,400 | 5.60 | 5.60 | 5.08 | 0 | 0 | 0 |
| 22/02/2024 |
5.46
|
2,898,300 | 5.35 | 5.46 | 5.30 | 0 | 0 | 0 |
| 21/02/2024 |
5.11
|
1,820,700 | 4.80 | 5.11 | 4.78 | 0 | 0 | 0 |
| 20/02/2024 |
4.78
|
901,500 | 4.61 | 4.82 | 4.51 | 0 | 0 | 0 |
| 19/02/2024 |
4.61
|
275,200 | 4.63 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/02/2024 |
4.62
|
304,700 | 4.59 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
4.58
|
174,200 | 4.65 | 4.65 | 4.51 | 0 | 0 | 0 |
| 14/02/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 13/02/2024 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 12/02/2024 |
4.07
|
933,400 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
| 09/02/2024 |
4.42
|
77,100 | 4.40 | 4.42 | 4.30 | 0 | 0 | 0 |
| 08/02/2024 |
4.26
|
424,600 | 4.13 | 4.26 | 3.96 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
264,600 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 |
| 06/02/2024 |
4.50
|
150,700 | 4.44 | 4.59 | 4.44 | 0 | 0 | 0 |
| 05/02/2024 |
4.55
|
172,900 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.60
|
100,300 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
| 01/02/2024 |
4.62
|
384,000 | 4.61 | 4.68 | 4.53 | 0 | 0 | 0 |
| 31/01/2024 |
4.54
|
117,000 | 4.58 | 4.62 | 4.40 | 0 | 0 | 0 |
| 30/01/2024 |
4.61
|
1,443,200 | 4.56 | 4.66 | 4.50 | 0 | 0 | 0 |
| 29/01/2024 |
4.56
|
211,900 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 26/01/2024 |
4.56
|
115,400 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 |
| 25/01/2024 |
4.56
|
96,400 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 24/01/2024 |
4.57
|
368,200 | 4.49 | 4.65 | 4.42 | 0 | 0 | 0 |
| 23/01/2024 |
4.45
|
78,400 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |
| 22/01/2024 |
4.47
|
63,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/01/2024 |
4.42
|
166,000 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
| 18/01/2024 |
4.45
|
153,100 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
| 17/01/2024 |
4.44
|
293,100 | 4.43 | 4.56 | 4.42 | 0 | 0 | 0 |
| 16/01/2024 |
4.42
|
167,400 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
| 15/01/2024 |
4.43
|
219,000 | 4.50 | 4.65 | 4.42 | 0 | 0 | 0 |