| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -11.67% | 736,900 | 300 | 0.0 |
5.30
6.30
5.30
|
|
2 tháng
(2026-01-12) |
-0.90 | -14.52% | 957,700 | 600 | 0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-12-15) |
-1 | -15.87% | 1,460,100 | -9,400 | -0.1 |
5.30
6.50
5.30
|
|
6 tháng
(2025-09-15) |
-0.30 | -5.36% | 8,470,900 | -17,500 | -0.1 |
5.30
6.90
5.30
|
|
12 tháng
(2025-03-18) |
-7.70 | -59.23% | 33,203,800 | 6,800 | 0.0 |
5.30
13.40
5.30
|
|
24 tháng
(2024-03-25) |
-1.40 | -20.90% | 50,292,883 | -497,542 | -5.5 |
5.30
15.90
5.30
|
|
36 tháng
(2023-03-29) |
-1.49 | -21.89% | 57,008,927 | -390,173 | -4.6 |
5.30
15.90
5.30
|
|
60 tháng
(2021-04-08) |
-6.98 | -56.84% | 77,743,901 | -256,397 | -2.8 |
5.30
15.90
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2019 |
6.42
|
5,900 | 6.36 | 6.42 | 6.16 | 0 | 100 | -0.0 |
| 11/10/2019 |
6.36
|
4,700 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 |
| 10/10/2019 |
6.68
|
50,100 | 6.16 | 6.68 | 5.71 | 0 | 0 | 0 |
| 09/10/2019 |
6.16
|
50,100 | 6.68 | 6.68 | 6.16 | 0 | 0 | 0 |
| 08/10/2019 |
6.68
|
1,100 | 6.74 | 6.74 | 6.36 | 0 | 0 | 0 |
| 07/10/2019 |
6.74
|
1,400 | 7.13 | 7.13 | 6.55 | 0 | 0 | 0 |
| 04/10/2019 |
7.13
|
3,300 | 7.52 | 7.52 | 6.87 | 0 | 100 | -0.0 |
| 03/10/2019 |
7.52
|
4,000 | 6.87 | 7.52 | 6.42 | 0 | 0 | 0 |
| 02/10/2019 |
6.87
|
3,600 | 7.07 | 7.07 | 6.42 | 0 | 0 | 0 |
| 01/10/2019 |
7.07
|
3,100 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
| 30/09/2019 |
7.13
|
3,700 | 6.81 | 7.13 | 6.29 | 0 | 0 | 0 |
| 27/09/2019 |
6.81
|
4,300 | 6.68 | 6.81 | 6.36 | 0 | 0 | 0 |
| 26/09/2019 |
6.68
|
2,200 | 7.00 | 7.00 | 6.36 | 0 | 0 | 0 |
| 25/09/2019 |
7.00
|
2,500 | 6.81 | 7.00 | 6.81 | 0 | 0 | 0 |
| 24/09/2019 |
6.81
|
3,300 | 6.81 | 7.46 | 6.23 | 0 | 0 | 0 |
| 23/09/2019 |
6.81
|
2,400 | 6.42 | 6.81 | 6.23 | 0 | 0 | 0 |
| 20/09/2019 |
6.42
|
7,300 | 7.13 | 7.65 | 6.42 | 0 | 0 | 0 |
| 19/09/2019 |
7.13
|
400 | 6.74 | 7.20 | 6.68 | 0 | 0 | 0 |
| 18/09/2019 |
6.74
|
400 | 6.23 | 6.81 | 6.74 | 0 | 0 | 0 |
| 17/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 16/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 13/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/09/2019 |
6.23
|
36,500 | 6.23 | 6.42 | 5.97 | 0 | 0 | 0 |
| 11/09/2019 |
6.23
|
42,500 | 6.10 | 6.42 | 5.97 | 0 | 0 | 0 |
| 10/09/2019 |
6.10
|
42,900 | 6.23 | 6.49 | 6.03 | 0 | 0 | 0 |
| 09/09/2019 |
6.23
|
38,100 | 6.29 | 6.29 | 5.71 | 500 | 0 | 0.0 |
| 06/09/2019 |
6.29
|
30,600 | 6.23 | 6.49 | 6.10 | 0 | 0 | 0 |
| 05/09/2019 |
6.23
|
20,400 | 6.42 | 6.49 | 6.23 | 0 | 0 | 0 |
| 04/09/2019 |
6.42
|
10,700 | 5.84 | 6.42 | 5.77 | 500 | 0 | 0.0 |
| 03/09/2019 |
5.84
|
20,100 | 5.84 | 5.90 | 5.77 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
25,100 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 29/08/2019 |
5.77
|
29,200 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
30,100 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 27/08/2019 |
5.97
|
15,500 | 5.84 | 5.97 | 5.84 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
16,200 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 23/08/2019 |
5.77
|
16,600 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 22/08/2019 |
5.97
|
13,900 | 6.36 | 6.36 | 5.97 | 0 | 0 | 0 |
| 21/08/2019 |
6.36
|
17,200 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
| 20/08/2019 |
6.68
|
15,100 | 7.00 | 7.20 | 6.68 | 1,200 | 0 | 0.0 |
| 19/08/2019 |
7.00
|
16,400 | 6.68 | 7.07 | 6.49 | 0 | 0 | 0 |
| 16/08/2019 |
6.68
|
15,900 | 6.62 | 6.68 | 6.36 | 0 | 0 | 0 |
| 15/08/2019 |
6.62
|
15,500 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
| 14/08/2019 |
6.74
|
17,900 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
| 13/08/2019 |
6.81
|
15,600 | 6.29 | 6.81 | 6.29 | 0 | 0 | 0 |
| 12/08/2019 |
6.29
|
19,100 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
| 09/08/2019 |
6.16
|
9,700 | 6.10 | 6.16 | 6.03 | 0 | 0 | 0 |
| 08/08/2019 |
6.10
|
14,500 | 6.10 | 6.68 | 6.03 | 0 | 0 | 0 |
| 07/08/2019 |
6.10
|
12,500 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 |
| 06/08/2019 |
6.03
|
14,300 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
| 05/08/2019 |
6.23
|
15,100 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 02/08/2019 |
6.23
|
13,700 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 01/08/2019 |
6.23
|
13,900 | 6.16 | 6.36 | 6.10 | 0 | 0 | 0 |
| 31/07/2019 |
6.16
|
14,400 | 6.03 | 6.23 | 5.97 | 0 | 0 | 0 |
| 30/07/2019 |
6.03
|
14,400 | 5.97 | 6.10 | 5.77 | 0 | 0 | 0 |
| 29/07/2019 |
5.97
|
15,600 | 6.03 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/07/2019 |
6.03
|
19,270 | 6.03 | 6.23 | 6.03 | 0 | 0 | 0 |
| 25/07/2019 |
6.03
|
15,030 | 5.90 | 6.42 | 5.84 | 0 | 0 | 0 |
| 24/07/2019 |
5.90
|
22,000 | 6.10 | 6.16 | 5.90 | 0 | 0 | 0 |
| 23/07/2019 |
6.10
|
17,800 | 6.36 | 6.42 | 6.10 | 0 | 0 | 0 |
| 22/07/2019 |
6.36
|
12,800 | 6.62 | 6.62 | 6.03 | 0 | 0 | 0 |
| 19/07/2019 |
6.62
|
17,100 | 6.55 | 6.62 | 6.23 | 0 | 0 | 0 |
| 18/07/2019 |
6.55
|
13,000 | 6.49 | 6.55 | 6.42 | 0 | 0 | 0 |
| 17/07/2019 |
6.49
|
19,300 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 16/07/2019 |
6.36
|
23,100 | 6.94 | 6.94 | 6.36 | 0 | 0 | 0 |
| 15/07/2019 |
6.94
|
19,000 | 7.13 | 7.13 | 6.87 | 0 | 0 | 0 |
| 12/07/2019 |
7.13
|
33,000 | 7.07 | 7.13 | 6.68 | 0 | 0 | 0 |
| 11/07/2019 |
7.07
|
61,500 | 7.46 | 7.46 | 6.74 | 0 | 0 | 0 |
| 10/07/2019 |
7.46
|
42,300 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 |
| 09/07/2019 |
7.85
|
60,900 | 8.11 | 8.11 | 7.65 | 0 | 0 | 0 |
| 08/07/2019 |
8.11
|
91,300 | 7.85 | 8.11 | 7.72 | 0 | 0 | 0 |
| 05/07/2019 |
7.85
|
70,700 | 7.72 | 8.11 | 7.65 | 0 | 0 | 0 |
| 04/07/2019 |
7.72
|
68,300 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 30/11/-0001 |
8.63
|
10,603 | 8.50 | 8.76 | 8.11 | 0 | 0 | 0 |