| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.25 | -14.79% | 21,584,500 | -258,300 | 0 |
1.01
1.69
1.01
|
|
2 tháng
(2026-08-05) |
-0.37 | -20.44% | 29,908,400 | -258,300 | 0 |
1.01
1.85
1.01
|
|
3 tháng
(2026-07-06) |
-0.63 | -30.43% | 39,770,600 | -258,300 | 0 |
1.01
2.07
1.01
|
|
6 tháng
(2026-04-07) |
-1.15 | -44.40% | 78,232,700 | -258,300 | 0 |
1.01
2.71
1.01
|
|
12 tháng
(2025-10-09) |
-1.58 | -52.32% | 254,377,300 | -258,300 | 0 |
1.01
4.06
1.01
|
|
24 tháng
(2024-10-14) |
-1.64 | -53.25% | 570,150,300 | -258,300 | 0 |
1.01
4.06
1.01
|
|
36 tháng
(2023-10-20) |
-2.63 | -64.62% | 977,124,800 | -258,300 | 0 |
1.01
4.96
1.01
|
|
60 tháng
(2021-11-01) |
-8.41 | -85.38% | 3,168,376,100 | -258,300 | 0 |
1.01
17.20
1.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
4.16
|
1,529,400 | 4.19 | 4.20 | 4.14 | 0 | 0 | 0 |
| 05/06/2024 |
4.18
|
2,029,700 | 4.17 | 4.22 | 4.13 | 0 | 0 | 0 |
| 04/06/2024 |
4.16
|
1,316,200 | 4.18 | 4.22 | 4.15 | 0 | 0 | 0 |
| 03/06/2024 |
4.18
|
2,083,100 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 |
| 31/05/2024 |
4.18
|
1,177,300 | 4.22 | 4.25 | 4.17 | 0 | 0 | 0 |
| 30/05/2024 |
4.22
|
2,368,200 | 4.28 | 4.33 | 4.16 | 0 | 0 | 0 |
| 29/05/2024 |
4.24
|
5,276,300 | 4.08 | 4.27 | 4.08 | 0 | 0 | 0 |
| 28/05/2024 |
4.08
|
1,016,600 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
| 27/05/2024 |
4.06
|
853,500 | 4.10 | 4.11 | 4.04 | 0 | 0 | 0 |
| 24/05/2024 |
4.09
|
2,298,300 | 4.05 | 4.10 | 4.02 | 0 | 0 | 0 |
| 23/05/2024 |
4.09
|
1,926,600 | 4.06 | 4.15 | 4.03 | 0 | 0 | 0 |
| 22/05/2024 |
4.05
|
2,180,100 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 21/05/2024 |
4.07
|
1,775,900 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
2,663,100 | 4.05 | 4.20 | 4.03 | 0 | 0 | 0 |
| 16/05/2024 |
4
|
1,208,600 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 15/05/2024 |
3.97
|
1,126,900 | 4.03 | 4.05 | 3.97 | 0 | 0 | 0 |
| 14/05/2024 |
3.99
|
666,300 | 4.05 | 4.07 | 3.99 | 0 | 0 | 0 |
| 13/05/2024 |
4.04
|
1,397,400 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
| 10/05/2024 |
3.95
|
1,033,000 | 3.96 | 4 | 3.90 | 0 | 0 | 0 |
| 09/05/2024 |
3.95
|
1,248,700 | 4.02 | 4.08 | 3.95 | 0 | 0 | 0 |
| 08/05/2024 |
4.03
|
1,015,100 | 4.04 | 4.08 | 3.95 | 0 | 0 | 0 |
| 07/05/2024 |
4.04
|
992,300 | 4.06 | 4.08 | 3.99 | 0 | 0 | 0 |
| 06/05/2024 |
4.01
|
1,534,400 | 3.93 | 4.07 | 3.93 | 0 | 0 | 0 |
| 03/05/2024 |
3.91
|
981,900 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 |
| 02/05/2024 |
3.93
|
798,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
900,800 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/04/2024 |
3.88
|
384,800 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
| 24/04/2024 |
3.90
|
1,178,800 | 3.85 | 3.95 | 3.80 | 0 | 0 | 0 |
| 23/04/2024 |
3.82
|
757,900 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
| 22/04/2024 |
3.85
|
604,400 | 3.82 | 3.88 | 3.81 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
1,871,600 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 17/04/2024 |
3.85
|
1,069,500 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
3.83
|
2,781,100 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
| 15/04/2024 |
3.96
|
3,458,400 | 4.11 | 4.14 | 3.96 | 0 | 0 | 0 |
| 12/04/2024 |
4.15
|
1,461,200 | 4.14 | 4.15 | 4.08 | 0 | 0 | 0 |
| 11/04/2024 |
4.14
|
1,359,700 | 4.10 | 4.14 | 4.09 | 0 | 0 | 0 |
| 10/04/2024 |
4.14
|
652,600 | 4.17 | 4.20 | 4.13 | 0 | 0 | 0 |
| 09/04/2024 |
4.17
|
1,576,700 | 4.11 | 4.19 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.15
|
1,033,800 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
| 05/04/2024 |
4.19
|
2,641,400 | 4.12 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/04/2024 |
4.16
|
1,807,300 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 |
| 03/04/2024 |
4.21
|
1,832,300 | 4.25 | 4.32 | 4.20 | 0 | 0 | 0 |
| 02/04/2024 |
4.29
|
7,140,400 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 |
| 01/04/2024 |
4.41
|
4,335,700 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
| 29/03/2024 |
4.47
|
1,410,700 | 4.53 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/03/2024 |
4.50
|
1,225,000 | 4.52 | 4.58 | 4.49 | 0 | 0 | 0 |
| 27/03/2024 |
4.51
|
1,144,800 | 4.50 | 4.52 | 4.48 | 0 | 0 | 0 |
| 26/03/2024 |
4.49
|
2,104,900 | 4.49 | 4.50 | 4.44 | 0 | 0 | 0 |
| 25/03/2024 |
4.49
|
1,934,200 | 4.57 | 4.59 | 4.45 | 0 | 0 | 0 |
| 22/03/2024 |
4.56
|
2,309,200 | 4.57 | 4.59 | 4.49 | 0 | 0 | 0 |
| 21/03/2024 |
4.56
|
1,081,500 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
| 20/03/2024 |
4.51
|
1,044,600 | 4.50 | 4.55 | 4.48 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
1,228,500 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
4,281,700 | 4.67 | 4.70 | 4.35 | 0 | 0 | 0 |
| 15/03/2024 |
4.67
|
1,671,800 | 4.67 | 4.70 | 4.61 | 0 | 0 | 0 |
| 14/03/2024 |
4.68
|
1,865,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/03/2024 |
4.63
|
1,946,700 | 4.58 | 4.66 | 4.54 | 0 | 0 | 0 |
| 12/03/2024 |
4.57
|
2,133,800 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.55
|
3,920,500 | 4.64 | 4.68 | 4.52 | 0 | 0 | 0 |
| 08/03/2024 |
4.60
|
3,840,700 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.80
|
2,468,200 | 4.81 | 4.88 | 4.77 | 0 | 0 | 0 |
| 06/03/2024 |
4.82
|
3,185,400 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 |
| 05/03/2024 |
4.96
|
5,601,700 | 4.70 | 5.02 | 4.68 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
3,947,700 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
2,306,100 | 4.68 | 4.75 | 4.66 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
5,182,500 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 |
| 28/02/2024 |
4.74
|
7,787,300 | 4.55 | 4.78 | 4.55 | 0 | 0 | 0 |
| 27/02/2024 |
4.55
|
2,297,900 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
| 26/02/2024 |
4.54
|
2,862,100 | 4.50 | 4.60 | 4.47 | 0 | 0 | 0 |
| 23/02/2024 |
4.49
|
4,891,800 | 4.68 | 4.70 | 4.47 | 0 | 0 | 0 |
| 22/02/2024 |
4.61
|
4,049,800 | 4.53 | 4.68 | 4.53 | 0 | 0 | 0 |
| 21/02/2024 |
4.53
|
2,806,000 | 4.55 | 4.62 | 4.49 | 0 | 0 | 0 |
| 20/02/2024 |
4.54
|
2,525,200 | 4.61 | 4.61 | 4.50 | 0 | 0 | 0 |
| 19/02/2024 |
4.58
|
4,484,800 | 4.48 | 4.63 | 4.48 | 0 | 0 | 0 |
| 16/02/2024 |
4.48
|
2,199,700 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 |
| 15/02/2024 |
4.42
|
1,362,800 | 4.43 | 4.47 | 4.40 | 0 | 0 | 0 |
| 07/02/2024 |
4.42
|
1,206,600 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
| 06/02/2024 |
4.41
|
1,378,100 | 4.35 | 4.43 | 4.34 | 0 | 0 | 0 |
| 05/02/2024 |
4.33
|
1,489,700 | 4.39 | 4.43 | 4.33 | 0 | 0 | 0 |
| 02/02/2024 |
4.38
|
1,207,900 | 4.46 | 4.47 | 4.38 | 0 | 0 | 0 |
| 01/02/2024 |
4.44
|
1,076,500 | 4.46 | 4.49 | 4.39 | 0 | 0 | 0 |
| 31/01/2024 |
4.46
|
2,759,400 | 4.56 | 4.60 | 4.41 | 0 | 0 | 0 |
| 30/01/2024 |
4.40
|
1,043,800 | 4.37 | 4.40 | 4.36 | 0 | 0 | 0 |
| 29/01/2024 |
4.39
|
1,266,200 | 4.43 | 4.46 | 4.36 | 0 | 0 | 0 |
| 26/01/2024 |
4.44
|
555,000 | 4.44 | 4.49 | 4.44 | 0 | 0 | 0 |
| 25/01/2024 |
4.45
|
812,700 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 24/01/2024 |
4.45
|
1,273,300 | 4.48 | 4.51 | 4.42 | 0 | 0 | 0 |
| 23/01/2024 |
4.48
|
1,308,000 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
| 22/01/2024 |
4.38
|
1,242,800 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
| 19/01/2024 |
4.37
|
1,349,500 | 4.40 | 4.46 | 4.37 | 0 | 0 | 0 |
| 18/01/2024 |
4.40
|
929,700 | 4.47 | 4.48 | 4.39 | 0 | 0 | 0 |
| 17/01/2024 |
4.48
|
1,194,300 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 |
| 16/01/2024 |
4.49
|
1,400,200 | 4.43 | 4.49 | 4.30 | 0 | 0 | 0 |
| 15/01/2024 |
4.43
|
1,231,800 | 4.46 | 4.53 | 4.37 | 0 | 0 | 0 |
| 12/01/2024 |
4.45
|
3,443,800 | 4.36 | 4.55 | 4.28 | 0 | 0 | 0 |
| 11/01/2024 |
4.40
|
1,825,800 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 |
| 10/01/2024 |
4.39
|
3,008,400 | 4.50 | 4.53 | 4.37 | 0 | 0 | 0 |
| 09/01/2024 |
4.50
|
2,544,700 | 4.57 | 4.58 | 4.48 | 0 | 0 | 0 |
| 08/01/2024 |
4.57
|
3,012,800 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| 05/01/2024 |
4.50
|
3,222,800 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 |