| 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) |
-1.02 | -10.10% | 8,731,300 | -588,400 | 0 |
9
10.20
9
|
|
2 tháng
(2026-07-13) |
-1.52 | -14.34% | 20,988,600 | -1,947,919 | 0 |
9
10.70
9
|
|
3 tháng
(2026-06-11) |
-1.72 | -15.93% | 44,236,500 | -1,657,549 | 0 |
9
11.60
9
|
|
6 tháng
(2026-03-13) |
-0.92 | -9.20% | 75,102,200 | -2,807,914 | 0.4 |
9
11.60
9
|
|
12 tháng
(2025-09-15) |
-3.37 | -27.07% | 164,905,000 | 192,386 | 34.4 |
9
12.45
9
|
|
24 tháng
(2024-09-19) |
2.86 | 46.04% | 413,259,101 | -420,214 | 23.5 |
5.82
14.20
9
|
|
36 tháng
(2023-09-25) |
4.12 | 83.04% | 549,860,235 | 813,586 | 31.4 |
4.30
14.20
9
|
|
60 tháng
(2021-10-05) |
-0.24 | -2.58% | 799,090,475 | 880,948 | 32.4 |
3.90
14.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.55
|
394,479 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 |
| 30/05/2024 |
6.68
|
709,022 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
| 29/05/2024 |
6.61
|
1,336,561 | 6.55 | 6.75 | 6.55 | 0 | 0 | 0 |
| 28/05/2024 |
6.55
|
830,654 | 6.48 | 6.55 | 6.42 | 0 | 0 | 0 |
| 27/05/2024 |
6.48
|
396,133 | 6.42 | 6.48 | 6.35 | 0 | 0 | 0 |
| 24/05/2024 |
6.42
|
1,308,729 | 6.48 | 6.55 | 6.35 | 0 | 0 | 0 |
| 23/05/2024 |
6.48
|
1,103,887 | 6.68 | 6.75 | 6.48 | 0 | 0 | 0 |
| 22/05/2024 |
6.75
|
1,204,646 | 6.61 | 6.81 | 6.61 | 0 | 0 | 0 |
| 21/05/2024 |
6.61
|
1,697,434 | 6.48 | 6.68 | 6.35 | 0 | 0 | 0 |
| 20/05/2024 |
6.42
|
675,983 | 6.48 | 6.55 | 6.42 | 0 | 0 | 0 |
| 16/05/2024 |
6.55
|
934,164 | 6.48 | 6.68 | 6.42 | 0 | 0 | 0 |
| 15/05/2024 |
6.48
|
905,856 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 |
| 14/05/2024 |
6.35
|
959,568 | 6.35 | 6.42 | 6.28 | 0 | 0 | 0 |
| 13/05/2024 |
6.35
|
1,098,427 | 6.55 | 6.61 | 6.28 | 0 | 0 | 0 |
| 10/05/2024 |
6.48
|
774,808 | 6.61 | 6.68 | 6.42 | 0 | 0 | 0 |
| 09/05/2024 |
6.68
|
2,321,837 | 6.15 | 6.68 | 6.15 | 0 | 0 | 0 |
| 08/05/2024 |
6.15
|
588,583 | 6.15 | 6.22 | 6.09 | 0 | 0 | 0 |
| 07/05/2024 |
6.15
|
698,907 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
| 06/05/2024 |
6.22
|
630,001 | 6.15 | 6.22 | 6.09 | 0 | 0 | 0 |
| 03/05/2024 |
6.15
|
868,616 | 6.02 | 6.15 | 6.02 | 0 | 0 | 0 |
| 02/05/2024 |
6.02
|
618,068 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 |
| 26/04/2024 |
5.95
|
888,796 | 5.75 | 6.15 | 5.69 | 0 | 0 | 0 |
| 25/04/2024 |
5.75
|
435,763 | 5.82 | 5.89 | 5.69 | 0 | 0 | 0 |
| 24/04/2024 |
5.75
|
620,967 | 5.75 | 5.89 | 5.69 | 0 | 0 | 0 |
| 23/04/2024 |
5.75
|
532,515 | 5.89 | 5.95 | 5.69 | 0 | 0 | 0 |
| 22/04/2024 |
5.82
|
484,538 | 5.82 | 5.95 | 5.75 | 0 | 0 | 0 |
| 19/04/2024 |
5.82
|
1,114,015 | 5.82 | 5.95 | 5.69 | 0 | 0 | 0 |
| 17/04/2024 |
5.82
|
1,005,167 | 5.89 | 6.02 | 5.75 | 0 | 0 | 0 |
| 16/04/2024 |
5.89
|
2,072,499 | 5.95 | 5.95 | 5.62 | 0 | 0 | 0 |
| 15/04/2024 |
5.82
|
1,953,642 | 6.42 | 6.42 | 5.36 | 0 | 0 | 0 |
| 12/04/2024 |
6.35
|
2,151,785 | 6.35 | 6.55 | 6.15 | 0 | 0 | 0 |
| 11/04/2024 |
6.35
|
1,105,075 | 6.35 | 6.42 | 6.22 | 0 | 0 | 0 |
| 10/04/2024 |
6.35
|
3,949,042 | 5.62 | 6.35 | 5.56 | 0 | 0 | 0 |
| 09/04/2024 |
5.62
|
430,766 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 |
| 08/04/2024 |
5.56
|
1,858,416 | 5.36 | 5.69 | 5.36 | 0 | 0 | 0 |
| 05/04/2024 |
5.29
|
343,848 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
| 04/04/2024 |
5.29
|
576,294 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 03/04/2024 |
5.42
|
129,164 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
| 02/04/2024 |
5.42
|
471,959 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 01/04/2024 |
5.36
|
119,580 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
| 29/03/2024 |
5.42
|
512,292 | 5.42 | 5.49 | 5.36 | 0 | 0 | 0 |
| 28/03/2024 |
5.42
|
449,829 | 5.42 | 5.56 | 5.42 | 0 | 0 | 0 |
| 27/03/2024 |
5.42
|
641,794 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
| 26/03/2024 |
5.42
|
618,030 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
| 25/03/2024 |
5.36
|
413,453 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
| 22/03/2024 |
5.36
|
570,521 | 5.42 | 5.49 | 5.36 | 0 | 0 | 0 |
| 21/03/2024 |
5.36
|
412,786 | 5.36 | 5.49 | 5.29 | 0 | 0 | 0 |
| 20/03/2024 |
5.36
|
181,232 | 5.29 | 5.36 | 5.23 | 0 | 0 | 0 |
| 19/03/2024 |
5.29
|
168,936 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
| 18/03/2024 |
5.36
|
769,915 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
| 15/03/2024 |
5.36
|
390,893 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 14/03/2024 |
5.36
|
401,226 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
| 13/03/2024 |
5.42
|
591,364 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 12/03/2024 |
5.42
|
168,616 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 11/03/2024 |
5.36
|
772,284 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 08/03/2024 |
5.42
|
727,085 | 5.56 | 5.56 | 5.42 | 0 | 0 | 0 |
| 07/03/2024 |
5.56
|
795,721 | 5.49 | 5.56 | 5.49 | 0 | 0 | 0 |
| 06/03/2024 |
5.49
|
611,654 | 5.42 | 5.56 | 5.42 | 0 | 0 | 0 |
| 05/03/2024 |
5.49
|
642,055 | 5.42 | 5.49 | 5.36 | 0 | 0 | 0 |
| 04/03/2024 |
5.42
|
960,094 | 5.56 | 5.56 | 5.36 | 0 | 0 | 0 |
| 01/03/2024 |
5.49
|
1,321,397 | 5.56 | 5.62 | 5.42 | 0 | 0 | 0 |
| 29/02/2024 |
5.56
|
811,776 | 5.56 | 5.69 | 5.49 | 0 | 0 | 0 |
| 28/02/2024 |
5.56
|
516,296 | 5.56 | 5.62 | 5.49 | 0 | 0 | 0 |
| 27/02/2024 |
5.56
|
779,904 | 5.56 | 5.62 | 5.49 | 0 | 0 | 0 |
| 26/02/2024 |
5.56
|
930,386 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 |
| 23/02/2024 |
5.62
|
3,200,007 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 |
| 22/02/2024 |
5.56
|
1,526,742 | 5.49 | 5.56 | 5.42 | 0 | 0 | 0 |
| 21/02/2024 |
5.42
|
1,182,684 | 5.29 | 5.49 | 5.29 | 0 | 0 | 0 |
| 20/02/2024 |
5.29
|
1,184,036 | 5.29 | 5.36 | 5.23 | 0 | 0 | 0 |
| 19/02/2024 |
5.36
|
1,221,383 | 5.29 | 5.36 | 5.23 | 0 | 0 | 0 |
| 16/02/2024 |
5.29
|
1,205,440 | 5.29 | 5.36 | 5.23 | 0 | 0 | 0 |
| 15/02/2024 |
5.29
|
1,337,927 | 5.03 | 5.36 | 5.03 | 0 | 0 | 0 |
| 07/02/2024 |
5.03
|
588,426 | 5.03 | 5.09 | 5.03 | 0 | 0 | 0 |
| 06/02/2024 |
5.03
|
738,871 | 4.96 | 5.09 | 4.96 | 0 | 0 | 0 |
| 05/02/2024 |
5.03
|
770,158 | 4.89 | 5.03 | 4.83 | 0 | 0 | 0 |
| 02/02/2024 |
4.89
|
256,409 | 4.96 | 5.29 | 4.83 | 0 | 0 | 0 |
| 01/02/2024 |
4.89
|
431,612 | 4.89 | 4.96 | 4.83 | 0 | 0 | 0 |
| 31/01/2024 |
4.89
|
974,066 | 4.89 | 4.96 | 4.83 | 0 | 0 | 0 |
| 30/01/2024 |
4.89
|
1,853,069 | 4.70 | 4.96 | 4.70 | 0 | 0 | 0 |
| 29/01/2024 |
4.63
|
482,787 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
| 26/01/2024 |
4.63
|
147,319 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
| 25/01/2024 |
4.63
|
198,174 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
| 24/01/2024 |
4.63
|
190,357 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
| 23/01/2024 |
4.63
|
584,118 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
| 22/01/2024 |
4.70
|
289,203 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 19/01/2024 |
4.70
|
339,662 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| 18/01/2024 |
4.63
|
383,676 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
| 17/01/2024 |
4.63
|
260,750 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 16/01/2024 |
4.70
|
269,932 | 4.70 | 4.76 | 4.70 | 0 | 0 | 0 |
| 15/01/2024 |
4.70
|
524,312 | 4.76 | 4.83 | 4.70 | 0 | 0 | 0 |
| 12/01/2024 |
4.70
|
482,556 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 |
| 11/01/2024 |
4.83
|
1,283,064 | 4.76 | 4.96 | 4.76 | 0 | 0 | 0 |
| 10/01/2024 |
4.76
|
817,678 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 09/01/2024 |
4.70
|
148,514 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 08/01/2024 |
4.70
|
387,295 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 05/01/2024 |
4.70
|
209,966 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 04/01/2024 |
4.63
|
1,142,021 | 4.70 | 4.76 | 4.56 | 0 | 0 | 0 |
| 03/01/2024 |
4.63
|
219,038 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 |
| 02/01/2024 |
4.63
|
236,591 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
| 29/12/2023 |
4.76
|
607,177 | 4.70 | 4.76 | 4.56 | 0 | 0 | 0 |