| 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) |
-0.27 | -2.85% | 1,036,300 | 0 | 0 |
8.93
9.96
9.50
|
|
2 tháng
(2026-01-12) |
-0.30 | -3.15% | 2,381,300 | 0 | 0 |
8.93
10.20
9.50
|
|
3 tháng
(2025-12-15) |
0.22 | 2.44% | 2,709,300 | 0 | 0 |
8.89
10.20
9.50
|
|
6 tháng
(2025-09-15) |
-2.83 | -23.49% | 9,550,600 | -500 | -0.0 |
8.89
12.05
9.50
|
|
12 tháng
(2025-03-18) |
1.93 | 26.47% | 24,239,900 | -500 | -0.0 |
5.60
12.70
9.50
|
|
24 tháng
(2024-03-25) |
2.49 | 37% | 39,808,200 | -500 | -0.0 |
5.51
12.70
9.50
|
|
36 tháng
(2023-03-29) |
3.02 | 48.75% | 89,937,100 | -826 | -0.0 |
5.51
12.70
9.50
|
|
60 tháng
(2021-04-08) |
-0.23 | -2.44% | 221,775,900 | -118,071 | -3.4 |
5.38
21.74
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
6.05
|
64,400 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.03
|
61,100 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.03
|
48,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.05
|
34,000 | 6.07 | 6.38 | 6.05 | 0 | 0 | 0 |
| 17/12/2024 |
6.07
|
10,800 | 6 | 6.07 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.07
|
19,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
| 13/12/2024 |
6.07
|
1,500 | 5.94 | 6.09 | 5.94 | 0 | 0 | 0 |
| 12/12/2024 |
6.07
|
11,500 | 6.04 | 6.07 | 6 | 0 | 0 | 0 |
| 11/12/2024 |
6.04
|
1,300 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.04
|
6,200 | 6 | 6.09 | 5.95 | 0 | 0 | 0 |
| 09/12/2024 |
6.04
|
42,700 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
7,200 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
| 05/12/2024 |
6.08
|
26,000 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
| 04/12/2024 |
5.94
|
4,600 | 5.94 | 5.95 | 5.94 | 0 | 0 | 0 |
| 03/12/2024 |
6
|
25,200 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
26,700 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 29/11/2024 |
5.98
|
13,700 | 6 | 6 | 5.98 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
36,000 | 6.04 | 6.10 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.01
|
700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/11/2024 |
6.01
|
11,600 | 5.98 | 6.01 | 5.97 | 0 | 0 | 0 |
| 25/11/2024 |
6
|
22,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6
|
9,500 | 6.08 | 6.08 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
6.09
|
11,000 | 6.03 | 6.38 | 5.95 | 0 | 0 | 0 |
| 20/11/2024 |
6.03
|
12,400 | 5.90 | 6.05 | 5.90 | 0 | 0 | 0 |
| 19/11/2024 |
6
|
1,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6
|
10,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
6
|
132,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6.05
|
5,900 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.09
|
47,300 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.09
|
37,800 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 11/11/2024 |
6.05
|
23,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
59,400 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
2,800 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 06/11/2024 |
6.16
|
13,900 | 6 | 6.16 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.17
|
19,900 | 6.07 | 6.40 | 6.07 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
165,900 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
6.10
|
1,500 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 |
| 31/10/2024 |
6.15
|
30,200 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.16
|
27,700 | 6.11 | 6.18 | 6.08 | 0 | 0 | 0 |
| 29/10/2024 |
6.16
|
78,300 | 6.20 | 6.22 | 6.08 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
33,900 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 25/10/2024 |
6.21
|
95,800 | 6.22 | 6.23 | 6.15 | 0 | 0 | 0 |
| 24/10/2024 |
6.22
|
42,800 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.24
|
36,200 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 |
| 22/10/2024 |
6.22
|
45,700 | 6.20 | 6.40 | 6.11 | 0 | 0 | 0 |
| 21/10/2024 |
6.22
|
12,000 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |
| 18/10/2024 |
6.24
|
37,000 | 6.20 | 6.24 | 6.18 | 0 | 0 | 0 |
| 17/10/2024 |
6.20
|
48,200 | 6.18 | 6.22 | 6.15 | 0 | 0 | 0 |
| 16/10/2024 |
6.18
|
41,100 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
174,000 | 6.20 | 6.27 | 6.18 | 0 | 0 | 0 |
| 14/10/2024 |
6.19
|
41,400 | 6.17 | 6.20 | 6.01 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
129,400 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 10/10/2024 |
6.15
|
68,800 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 |
| 09/10/2024 |
6.10
|
68,300 | 6.07 | 6.10 | 6.05 | 0 | 0 | 0 |
| 08/10/2024 |
6.08
|
29,900 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
| 07/10/2024 |
6.06
|
40,700 | 6.06 | 6.15 | 5.95 | 0 | 0 | 0 |
| 04/10/2024 |
6.06
|
29,400 | 6 | 6.15 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
6.09
|
50,100 | 6.10 | 6.15 | 6.02 | 0 | 0 | 0 |
| 02/10/2024 |
6.10
|
51,800 | 6.05 | 6.10 | 5.99 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
23,700 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6
|
30,000 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
56,100 | 6.10 | 6.19 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.06
|
43,400 | 6.07 | 6.10 | 6.06 | 0 | 0 | 0 |
| 25/09/2024 |
6.07
|
74,000 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
| 24/09/2024 |
6.08
|
41,800 | 6.06 | 6.19 | 6.06 | 0 | 0 | 0 |
| 23/09/2024 |
6.06
|
71,300 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
69,200 | 6.21 | 6.24 | 6.10 | 0 | 0 | 0 |
| 19/09/2024 |
6.20
|
102,300 | 6.06 | 6.29 | 6.05 | 0 | 0 | 0 |
| 18/09/2024 |
6.05
|
118,200 | 6.02 | 6.14 | 6.01 | 0 | 0 | 0 |
| 17/09/2024 |
6.03
|
64,900 | 6.03 | 6.13 | 6.01 | 0 | 0 | 0 |
| 16/09/2024 |
6.02
|
99,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
164,500 | 5.89 | 6 | 5.89 | 0 | 0 | 0 |
| 12/09/2024 |
5.89
|
1,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.79
|
13,100 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.79
|
61,000 | 5.95 | 5.96 | 5.55 | 0 | 0 | 0 |
| 06/09/2024 |
5.96
|
11,600 | 5.90 | 6 | 5.89 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
19,000 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
| 04/09/2024 |
6
|
20,700 | 5.98 | 6.15 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.98
|
31,500 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
17,900 | 5.96 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.95
|
22,600 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
7,900 | 5.86 | 6.21 | 5.86 | 0 | 0 | 0 |
| 26/08/2024 |
5.99
|
6,800 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 23/08/2024 |
6.02
|
31,000 | 6.08 | 6.09 | 5.86 | 0 | 0 | 0 |
| 22/08/2024 |
6.09
|
35,700 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
69,600 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
| 20/08/2024 |
5.97
|
59,000 | 5.95 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/08/2024 |
5.95
|
6,200 | 6 | 6 | 5.88 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
43,200 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6
|
11,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
16,900 | 5.85 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.85
|
52,800 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 12/08/2024 |
5.80
|
126,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.80
|
24,400 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
| 08/08/2024 |
5.89
|
42,300 | 5.80 | 5.89 | 5.72 | 0 | 0 | 0 |
| 07/08/2024 |
5.78
|
68,400 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
| 06/08/2024 |
5.78
|
27,000 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 05/08/2024 |
5.66
|
14,400 | 5.80 | 5.99 | 5.65 | 0 | 0 | 0 |
| 02/08/2024 |
5.80
|
17,900 | 5.73 | 6 | 5.65 | 0 | 0 | 0 |