| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -5.88% | 20,600 | 0 | 0 |
6.40
6.80
6.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -7.25% | 29,900 | -400 | 0 |
6.40
6.90
6.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -11.11% | 31,800 | -400 | 0 |
6.40
7.60
6.40
|
|
6 tháng
(2026-01-30) |
-0.60 | -8.57% | 52,500 | -400 | 0 |
6.10
7.60
6.40
|
|
12 tháng
(2025-08-04) |
-1.90 | -22.89% | 135,200 | 2,600 | 0.0 |
6.10
9.30
6.40
|
|
24 tháng
(2024-08-08) |
0.50 | 8.47% | 605,490 | 21,800 | 0.1 |
4.40
9.30
6.40
|
|
36 tháng
(2023-08-14) |
-2.20 | -25.58% | 876,477 | 22,900 | 0.1 |
4.40
9.30
6.40
|
|
60 tháng
(2021-08-24) |
-2 | -23.81% | 6,526,099 | 23,900 | 0.1 |
4.40
15.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2020 |
7
|
1,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 23/07/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/07/2020 |
7.50
|
100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/07/2020 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/07/2020 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/06/2020 |
7.80
|
100 | 7.50 | 7.80 | 7.80 | 0 | 100 | -0.0 |
| 29/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/06/2020 |
7.50
|
700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2020 |
7.60
|
100 | 7.10 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/06/2020 |
7.10
|
200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/06/2020 |
7.40
|
200 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/06/2020 |
7.20
|
11,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/06/2020 |
7.40
|
2,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/06/2020 |
7.70
|
1,100 | 7.60 | 7.70 | 7.70 | 0 | 100 | -0.0 |
| 09/06/2020 |
7.60
|
100 | 7.50 | 7.60 | 7.60 | 0 | 100 | -0.0 |
| 08/06/2020 |
7.50
|
200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/06/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/06/2020 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 100 | -0.0 |
| 03/06/2020 |
7.20
|
2,100 | 6.90 | 7.20 | 6.40 | 0 | 100 | -0.0 |
| 02/06/2020 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 01/06/2020 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/05/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/05/2020 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/05/2020 |
6.90
|
300 | 6.80 | 6.90 | 6.90 | 0 | 100 | -0.0 |
| 26/05/2020 |
6.80
|
100 | 7.10 | 7.10 | 6.80 | 100 | 0 | 0.0 |
| 25/05/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/05/2020 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/05/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/05/2020 |
7.10
|
400 | 6.60 | 7.10 | 7.10 | 0 | 100 | -0.0 |
| 19/05/2020 |
6.60
|
2,900 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 18/05/2020 |
7.20
|
1,700 | 7.90 | 7.90 | 7.20 | 200 | 0 | 0.0 |
| 15/05/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/05/2020 |
7.90
|
2,300 | 7.20 | 7.90 | 7.40 | 0 | 200 | -0.0 |
| 13/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/05/2020 |
7.20
|
2,000 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/05/2020 |
7.10
|
2,638 | 7.10 | 7.10 | 7.10 | 0 | 100 | -0.0 |
| 07/05/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/05/2020 |
7.10
|
2,000 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/05/2020 |
7
|
20 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/05/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/04/2020 |
7
|
4,200 | 7 | 7 | 6.90 | 0 | 200 | -0.0 |
| 28/04/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/04/2020 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/04/2020 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2020 |
7
|
58 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2020 |
7
|
1,800 | 6.70 | 7 | 6.90 | 0 | 0 | 0 |
| 21/04/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/04/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/04/2020 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/04/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/04/2020 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/04/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/04/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/04/2020 |
6.70
|
12,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2020 |
6.70
|
2,000 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/04/2020 |
6.60
|
400 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/04/2020 |
6.50
|
100 | 6.70 | 6.70 | 6.50 | 0 | 100 | -0.0 |
| 06/04/2020 |
6.70
|
2,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/04/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 01/04/2020 |
6.90
|
400 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/03/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/03/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/03/2020 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/03/2020 |
6.70
|
200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/03/2020 |
6.80
|
4,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/03/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/03/2020 |
6.90
|
200 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 20/03/2020 |
7
|
800 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 19/03/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/03/2020 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 17/03/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/03/2020 |
6.60
|
1,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/03/2020 |
6.50
|
3,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 12/03/2020 |
6.60
|
200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/03/2020 |
6.50
|
400 | 6.30 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/03/2020 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/03/2020 |
6.30
|
1,000 | 6.80 | 6.80 | 6.30 | 0 | 1,000 | -0.0 |
| 06/03/2020 |
6.80
|
1,000 | 6.80 | 6.80 | 6.50 | 0 | 100 | -0.0 |
| 05/03/2020 |
6.80
|
1,100 | 7 | 7 | 6.40 | 0 | 100 | -0.0 |
| 04/03/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |