| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2021 |
6.60
|
24,500 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
| 05/10/2021 |
6.60
|
40,200 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
| 04/10/2021 |
6.60
|
42,700 | 6.51 | 6.69 | 6.51 | 1,500 | 0 | 0.0 |
| 01/10/2021 |
6.51
|
50,700 | 6.78 | 6.78 | 6.42 | 20,181 | 20,181 | 0 |
| 30/09/2021 |
6.78
|
23,200 | 6.78 | 6.87 | 6.51 | 0 | 0 | 0 |
| 29/09/2021 |
6.78
|
27,900 | 6.87 | 6.87 | 6.51 | 1,000 | 0 | 0.0 |
| 28/09/2021 |
6.87
|
71,714 | 6.51 | 6.87 | 6.05 | 14,500 | 0 | 0.1 |
| 27/09/2021 |
6.51
|
106,832 | 7.06 | 7.06 | 6.42 | 1,000 | 10,000 | -0.1 |
| 24/09/2021 |
7.06
|
51,300 | 7.15 | 7.24 | 6.87 | 0 | 0 | 0 |
| 23/09/2021 |
7.15
|
155,147 | 7.61 | 7.79 | 6.87 | 0 | 0 | 0 |
| 22/09/2021 |
7.61
|
249,077 | 7.06 | 7.61 | 7.06 | 17,000 | 20,000 | -0.0 |
| 21/09/2021 |
7.06
|
156,300 | 6.69 | 7.06 | 6.32 | 11,000 | 0 | 0.1 |
| 20/09/2021 |
6.69
|
218,146 | 7.06 | 7.15 | 6.60 | 0 | 0 | 0 |
| 17/09/2021 |
7.06
|
149,035 | 7.52 | 8.25 | 7.06 | 8,000 | 1,800 | 0.1 |
| 16/09/2021 |
7.52
|
385,340 | 6.87 | 7.52 | 7.24 | 36,900 | 0 | 0.3 |
| 15/09/2021 |
6.87
|
146,400 | 6.32 | 6.87 | 5.87 | 200 | 0 | 0.0 |
| 14/09/2021 |
6.32
|
96,133 | 6.78 | 7.15 | 6.32 | 0 | 0 | 0 |
| 13/09/2021 |
6.78
|
93,430 | 6.42 | 7.06 | 6.69 | 0 | 0 | 0 |
| 10/09/2021 |
6.42
|
217,547 | 5.87 | 6.42 | 5.87 | 200 | 0 | 0.0 |
| 09/09/2021 |
5.87
|
24,118 | 5.87 | 6.05 | 5.87 | 0 | 0 | 0 |
| 08/09/2021 |
5.87
|
12,900 | 5.68 | 5.87 | 5.50 | 0 | 0 | 0 |
| 07/09/2021 |
5.68
|
47,200 | 6.05 | 6.05 | 5.68 | 2,500 | 6,000 | -0.0 |
| 06/09/2021 |
6.05
|
16,200 | 5.96 | 6.05 | 5.87 | 0 | 0 | 0 |
| 01/09/2021 |
5.96
|
42,500 | 5.87 | 6.42 | 5.77 | 0 | 0 | 0 |
| 31/08/2021 |
5.87
|
126,860 | 5.41 | 5.87 | 5.41 | 6,000 | 0 | 0.0 |
| 30/08/2021 |
5.41
|
12,400 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 27/08/2021 |
5.41
|
15,500 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 26/08/2021 |
5.32
|
7,360 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 25/08/2021 |
5.41
|
7,000 | 5.32 | 5.41 | 5.32 | 0 | 0 | 0 |
| 24/08/2021 |
5.32
|
4,427 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
| 23/08/2021 |
5.41
|
3,900 | 5.32 | 5.41 | 5.13 | 0 | 0 | 0 |
| 20/08/2021 |
5.32
|
21,200 | 5.41 | 5.50 | 5.22 | 0 | 0 | 0 |
| 19/08/2021 |
5.41
|
10,800 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
| 18/08/2021 |
5.41
|
4,600 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
| 17/08/2021 |
5.41
|
44,200 | 5.50 | 5.59 | 5.41 | 29,000 | 0 | 0.2 |
| 16/08/2021 |
5.50
|
400 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 13/08/2021 |
5.50
|
3,135 | 5.50 | 5.50 | 5.22 | 25 | 0 | 0.0 |
| 12/08/2021 |
5.50
|
37,800 | 5.22 | 5.50 | 5.22 | 0 | 0 | 0 |
| 11/08/2021 |
5.22
|
9,966 | 5.32 | 5.32 | 5.13 | 1,000 | 0 | 0.0 |
| 10/08/2021 |
5.32
|
7,600 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
| 09/08/2021 |
5.32
|
1,600 | 5.22 | 5.32 | 5.22 | 0 | 0 | 0 |
| 06/08/2021 |
5.22
|
4,100 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 |
| 05/08/2021 |
5.41
|
21,500 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
| 04/08/2021 |
5.13
|
38,300 | 5.04 | 5.22 | 5.04 | 18,000 | 0 | 0.1 |
| 03/08/2021 |
5.04
|
2,100 | 5.04 | 5.04 | 4.86 | 100 | 0 | 0.0 |
| 02/08/2021 |
5.04
|
3,900 | 4.95 | 5.04 | 5.04 | 1,200 | 0 | 0.0 |
| 30/07/2021 |
4.95
|
1,800 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 29/07/2021 |
4.95
|
800 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 28/07/2021 |
4.95
|
11,300 | 4.86 | 5.04 | 4.95 | 0 | 0 | 0 |
| 27/07/2021 |
4.86
|
3,700 | 4.95 | 5.04 | 4.86 | 0 | 0 | 0 |
| 26/07/2021 |
4.95
|
3,500 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 23/07/2021 |
4.95
|
23,200 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 22/07/2021 |
4.95
|
9,500 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 21/07/2021 |
4.95
|
32,300 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 |
| 20/07/2021 |
5.13
|
28,710 | 5.04 | 5.13 | 4.77 | 0 | 0 | 0 |
| 19/07/2021 |
5.04
|
16,000 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 |
| 16/07/2021 |
5.13
|
67,174 | 5.13 | 5.13 | 4.95 | 110 | 0 | 0.0 |
| 15/07/2021 |
5.13
|
4,500 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 |
| 14/07/2021 |
5.22
|
21,002 | 5.22 | 5.32 | 5.22 | 0 | 0 | 0 |
| 13/07/2021 |
5.22
|
53,800 | 5.22 | 5.32 | 5.13 | 0 | 32,700 | -0.2 |
| 12/07/2021 |
5.22
|
20,800 | 5.22 | 5.32 | 4.95 | 0 | 0 | 0 |
| 09/07/2021 |
5.22
|
23,704 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
| 08/07/2021 |
5.50
|
35,150 | 5.32 | 5.50 | 5.13 | 0 | 0 | 0 |
| 07/07/2021 |
5.32
|
27,200 | 5.41 | 5.41 | 5.22 | 0 | 5,000 | -0.0 |
| 06/07/2021 |
5.41
|
41,300 | 5.41 | 5.59 | 5.41 | 0 | 5,000 | -0.0 |
| 05/07/2021 |
5.41
|
33,800 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 |
| 02/07/2021 |
5.59
|
6,200 | 5.59 | 5.68 | 5.50 | 0 | 0 | 0 |
| 01/07/2021 |
5.59
|
49,700 | 5.50 | 5.59 | 5.41 | 0 | 0 | 0 |
| 30/06/2021 |
5.50
|
63,186 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 29/06/2021 |
5.77
|
13,110 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
| 28/06/2021 |
5.87
|
41,396 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 25/06/2021 |
5.87
|
11,210 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 24/06/2021 |
5.87
|
1,900 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
| 23/06/2021 |
5.96
|
35,101 | 5.96 | 6.05 | 5.96 | 9,400 | 0 | 0.1 |
| 22/06/2021 |
5.96
|
74,805 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |
| 21/06/2021 |
5.77
|
50,400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 18/06/2021 |
5.77
|
9,871 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 17/06/2021 |
5.77
|
16,500 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
| 16/06/2021 |
5.68
|
2,800 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 15/06/2021 |
5.68
|
3,500 | 5.59 | 5.77 | 5.59 | 100 | 0 | 0.0 |
| 14/06/2021 |
5.59
|
7,800 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
| 11/06/2021 |
5.77
|
4,000 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
| 10/06/2021 |
5.68
|
9,789 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 09/06/2021 |
5.77
|
14,400 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 08/06/2021 |
5.77
|
11,221 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 07/06/2021 |
5.87
|
32,264 | 5.77 | 5.87 | 5.59 | 5,100 | 0 | 0.0 |
| 04/06/2021 |
5.77
|
6,500 | 5.77 | 5.87 | 5.59 | 0 | 0 | 0 |
| 03/06/2021 |
5.77
|
11,511 | 5.77 | 5.87 | 5.77 | 0 | 0 | 0 |
| 02/06/2021 |
5.77
|
45,902 | 5.59 | 5.77 | 5.59 | 1,000 | 0 | 0.0 |
| 01/06/2021 |
5.59
|
13,316 | 5.50 | 5.68 | 5.50 | 0 | 0 | 0 |
| 31/05/2021 |
5.50
|
41,824 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 |
| 28/05/2021 |
5.59
|
11,302 | 5.50 | 5.59 | 5.50 | 4,300 | 0 | 0.0 |
| 27/05/2021 |
5.50
|
25,000 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 26/05/2021 |
5.68
|
29,000 | 5.68 | 5.68 | 5.41 | 100 | 0 | 0.0 |
| 25/05/2021 |
5.68
|
16,700 | 5.77 | 5.77 | 5.59 | 2,000 | 0 | 0.0 |
| 24/05/2021 |
5.77
|
8,300 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
| 21/05/2021 |
5.68
|
42,900 | 5.50 | 5.77 | 5.41 | 0 | 0 | 0 |
| 20/05/2021 |
5.50
|
100,198 | 5.77 | 5.77 | 5.41 | 0 | 0 | 0 |
| 19/05/2021 |
5.77
|
44,416 | 5.87 | 5.96 | 5.68 | 0 | 0 | 0 |
| 18/05/2021 |
5.87
|
62,900 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |