| 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) |
-0.40 | -16% | 6,786,100 | -2,800 | 0 |
1.90
2.50
1.90
|
|
2 tháng
(2026-07-13) |
-0.90 | -30% | 22,813,400 | -8,400 | 0 |
1.90
3
1.90
|
|
3 tháng
(2026-06-11) |
-0.91 | -30.23% | 30,897,500 | -242,497 | 0 |
1.90
3.02
1.90
|
|
6 tháng
(2026-03-13) |
-2.37 | -53.02% | 81,564,700 | -277,489 | 0.0 |
1.90
4.47
1.90
|
|
12 tháng
(2025-09-15) |
-4.70 | -69.12% | 107,146,900 | -531,489 | -1.6 |
1.90
8.38
1.90
|
|
24 tháng
(2024-09-19) |
-2.20 | -51.16% | 180,812,300 | -1,849,550 | -6.5 |
1.90
8.38
1.90
|
|
36 tháng
(2023-09-25) |
-9.20 | -81.42% | 303,272,900 | -380,150 | 0.6 |
1.90
11.60
1.90
|
|
60 tháng
(2021-10-05) |
-7.26 | -77.56% | 571,383,200 | -1,524,093 | -13.6 |
1.90
19
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
5.44
|
364,900 | 5.72 | 5.73 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.74
|
291,900 | 5.70 | 5.85 | 5.70 | 0 | 0 | 0 |
| 28/05/2024 |
5.68
|
825,500 | 5.45 | 5.70 | 5.43 | 0 | 0 | 0 |
| 27/05/2024 |
5.41
|
234,000 | 5.30 | 5.43 | 5.30 | 0 | 0 | 0 |
| 24/05/2024 |
5.30
|
393,100 | 5.39 | 5.48 | 5.22 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
|
414,500 | 5.49 | 5.49 | 5.26 | 0 | 0 | 0 |
| 22/05/2024 |
5.43
|
294,800 | 5.45 | 5.49 | 5.37 | 0 | 0 | 0 |
| 21/05/2024 |
5.39
|
623,900 | 5.25 | 5.39 | 5.16 | 0 | 0 | 0 |
| 20/05/2024 |
5.07
|
236,400 | 4.95 | 5.10 | 4.95 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
226,600 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 15/05/2024 |
4.91
|
207,500 | 4.91 | 4.99 | 4.85 | 0 | 0 | 0 |
| 14/05/2024 |
4.92
|
83,600 | 4.96 | 4.98 | 4.91 | 0 | 0 | 0 |
| 13/05/2024 |
4.96
|
224,600 | 5 | 5.05 | 4.92 | 0 | 0 | 0 |
| 10/05/2024 |
4.94
|
118,800 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
| 09/05/2024 |
4.95
|
124,400 | 4.95 | 5.05 | 4.90 | 0 | 0 | 0 |
| 08/05/2024 |
4.95
|
106,600 | 5.02 | 5.06 | 4.91 | 0 | 0 | 0 |
| 07/05/2024 |
5.02
|
98,300 | 5.03 | 5.05 | 4.98 | 0 | 0 | 0 |
| 06/05/2024 |
5.02
|
189,200 | 4.94 | 5.11 | 4.93 | 0 | 0 | 0 |
| 03/05/2024 |
4.93
|
48,100 | 5.09 | 5.10 | 4.93 | 0 | 0 | 0 |
| 02/05/2024 |
4.97
|
130,900 | 5 | 5.20 | 4.93 | 0 | 0 | 0 |
| 26/04/2024 |
4.97
|
88,000 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |
| 25/04/2024 |
4.78
|
82,700 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 |
| 24/04/2024 |
4.90
|
183,500 | 4.82 | 4.96 | 4.82 | 0 | 0 | 0 |
| 23/04/2024 |
4.82
|
235,800 | 4.90 | 4.95 | 4.75 | 0 | 0 | 0 |
| 22/04/2024 |
4.82
|
240,200 | 4.65 | 4.89 | 4.65 | 0 | 0 | 0 |
| 19/04/2024 |
4.60
|
399,800 | 4.32 | 4.74 | 4.32 | 0 | 0 | 0 |
| 17/04/2024 |
4.60
|
269,100 | 4.40 | 4.65 | 4.40 | 0 | 0 | 0 |
| 16/04/2024 |
4.48
|
992,900 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
| 15/04/2024 |
4.65
|
594,100 | 5.02 | 5.07 | 4.65 | 0 | 0 | 0 |
| 12/04/2024 |
5
|
407,300 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 |
| 11/04/2024 |
5.08
|
135,900 | 5.07 | 5.15 | 5.05 | 0 | 0 | 0 |
| 10/04/2024 |
5.15
|
299,100 | 5.08 | 5.29 | 5.02 | 0 | 0 | 0 |
| 09/04/2024 |
5.09
|
1,201,800 | 5.04 | 5.40 | 5.03 | 0 | 0 | 0 |
| 08/04/2024 |
5.40
|
707,800 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
750,200 | 6.01 | 6.09 | 5.79 | 0 | 0 | 0 |
| 04/04/2024 |
6.05
|
334,300 | 6.17 | 6.17 | 6.03 | 0 | 0 | 0 |
| 03/04/2024 |
6.17
|
149,600 | 6.20 | 6.22 | 6.16 | 0 | 0 | 0 |
| 02/04/2024 |
6.19
|
133,200 | 6.21 | 6.21 | 6.17 | 0 | 0 | 0 |
| 01/04/2024 |
6.17
|
56,900 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
| 29/03/2024 |
6.20
|
135,500 | 6.31 | 6.31 | 6.18 | 0 | 0 | 0 |
| 28/03/2024 |
6.25
|
130,700 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 |
| 27/03/2024 |
6.31
|
323,800 | 6.23 | 6.55 | 6.21 | 0 | 0 | 0 |
| 26/03/2024 |
6.18
|
438,500 | 6.18 | 6.25 | 6.17 | 0 | 0 | 0 |
| 25/03/2024 |
6.17
|
162,700 | 6.28 | 6.28 | 6.17 | 0 | 0 | 0 |
| 22/03/2024 |
6.22
|
226,200 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 |
| 21/03/2024 |
6.18
|
258,400 | 6.20 | 6.21 | 6.15 | 0 | 0 | 0 |
| 20/03/2024 |
6.19
|
136,900 | 6.21 | 6.22 | 6.17 | 0 | 0 | 0 |
| 19/03/2024 |
6.16
|
139,100 | 6.20 | 6.22 | 6.15 | 0 | 0 | 0 |
| 18/03/2024 |
6.16
|
200,000 | 6.24 | 6.27 | 6.10 | 0 | 0 | 0 |
| 15/03/2024 |
6.22
|
216,200 | 6.19 | 6.24 | 6.13 | 0 | 0 | 0 |
| 14/03/2024 |
6.13
|
327,600 | 6.18 | 6.19 | 6.13 | 0 | 0 | 0 |
| 13/03/2024 |
6.18
|
196,200 | 6.18 | 6.18 | 6.15 | 0 | 0 | 0 |
| 12/03/2024 |
6.16
|
244,100 | 6.21 | 6.25 | 6.15 | 0 | 0 | 0 |
| 11/03/2024 |
6.21
|
202,200 | 6.22 | 6.27 | 6.18 | 0 | 0 | 0 |
| 08/03/2024 |
6.27
|
197,700 | 6.28 | 6.32 | 6.25 | 0 | 0 | 0 |
| 07/03/2024 |
6.27
|
147,800 | 6.28 | 6.30 | 6.25 | 0 | 0 | 0 |
| 06/03/2024 |
6.25
|
262,600 | 6.29 | 6.32 | 6.25 | 0 | 0 | 0 |
| 05/03/2024 |
6.29
|
402,000 | 6.33 | 6.33 | 6.27 | 0 | 0 | 0 |
| 04/03/2024 |
6.33
|
351,800 | 6.31 | 6.34 | 6.29 | 0 | 0 | 0 |
| 01/03/2024 |
6.31
|
212,100 | 6.30 | 6.35 | 6.28 | 0 | 0 | 0 |
| 29/02/2024 |
6.31
|
260,000 | 6.37 | 6.37 | 6.29 | 0 | 0 | 0 |
| 28/02/2024 |
6.34
|
255,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
| 27/02/2024 |
6.34
|
245,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/02/2024 |
6.40
|
179,600 | 6.38 | 6.40 | 6.29 | 0 | 0 | 0 |
| 23/02/2024 |
6.38
|
525,000 | 6.48 | 6.53 | 6.38 | 0 | 0 | 0 |
| 22/02/2024 |
6.44
|
412,800 | 6.42 | 6.48 | 6.38 | 0 | 0 | 0 |
| 21/02/2024 |
6.38
|
339,500 | 6.45 | 6.47 | 6.38 | 0 | 0 | 0 |
| 20/02/2024 |
6.45
|
213,300 | 6.47 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/02/2024 |
6.45
|
344,100 | 6.35 | 6.46 | 6.32 | 0 | 0 | 0 |
| 16/02/2024 |
6.33
|
116,400 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
| 15/02/2024 |
6.30
|
99,900 | 6.21 | 6.34 | 6.21 | 0 | 0 | 0 |
| 07/02/2024 |
6.26
|
131,200 | 6.25 | 6.34 | 6.22 | 0 | 0 | 0 |
| 06/02/2024 |
6.25
|
86,700 | 6.24 | 6.36 | 6.23 | 0 | 0 | 0 |
| 05/02/2024 |
6.24
|
110,100 | 6.27 | 6.33 | 6.24 | 0 | 0 | 0 |
| 02/02/2024 |
6.35
|
180,800 | 6.38 | 6.38 | 6.26 | 0 | 0 | 0 |
| 01/02/2024 |
6.27
|
106,400 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
| 31/01/2024 |
6.21
|
239,600 | 6.49 | 6.55 | 6.21 | 0 | 0 | 0 |
| 30/01/2024 |
6.49
|
639,800 | 6.25 | 6.49 | 6.19 | 0 | 0 | 0 |
| 29/01/2024 |
6.25
|
168,800 | 6.30 | 6.34 | 6.25 | 0 | 0 | 0 |
| 26/01/2024 |
6.26
|
153,600 | 6.28 | 6.34 | 6.26 | 0 | 0 | 0 |
| 25/01/2024 |
6.28
|
141,500 | 6.30 | 6.31 | 6.27 | 0 | 0 | 0 |
| 24/01/2024 |
6.29
|
397,500 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 |
| 23/01/2024 |
6.40
|
180,800 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 |
| 22/01/2024 |
6.42
|
84,900 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
| 19/01/2024 |
6.44
|
412,800 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
| 18/01/2024 |
6.41
|
356,800 | 6.32 | 6.70 | 6.30 | 0 | 0 | 0 |
| 17/01/2024 |
6.32
|
334,200 | 6.42 | 6.50 | 6.32 | 0 | 0 | 0 |
| 16/01/2024 |
6.48
|
190,800 | 6.48 | 6.50 | 6.47 | 0 | 0 | 0 |
| 15/01/2024 |
6.48
|
480,800 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 |
| 12/01/2024 |
6.48
|
941,200 | 6.65 | 6.67 | 6.47 | 0 | 0 | 0 |
| 11/01/2024 |
6.65
|
438,900 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 |
| 10/01/2024 |
6.73
|
588,900 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 09/01/2024 |
6.69
|
532,200 | 6.73 | 6.76 | 6.61 | 0 | 0 | 0 |
| 08/01/2024 |
6.73
|
669,600 | 6.78 | 6.82 | 6.70 | 0 | 0 | 0 |
| 05/01/2024 |
6.70
|
733,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/01/2024 |
6.60
|
362,800 | 6.65 | 6.69 | 6.60 | 0 | 0 | 0 |
| 03/01/2024 |
6.63
|
352,800 | 6.60 | 6.68 | 6.51 | 0 | 0 | 0 |
| 02/01/2024 |
6.60
|
631,800 | 6.70 | 6.75 | 6.59 | 0 | 0 | 0 |
| 29/12/2023 |
6.70
|
601,000 | 6.70 | 6.73 | 6.64 | 0 | 0 | 0 |
| 28/12/2023 |
6.70
|
380,900 | 6.74 | 6.80 | 6.69 | 0 | 0 | 0 |