| 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) |
-0.24 | -3.85% | 51,100 | -1,000 | 0 |
5.87
6.60
6.10
|
|
2 tháng
(2026-06-01) |
-0.50 | -7.69% | 86,000 | -1,000 | 0 |
5.87
6.62
6.10
|
|
3 tháng
(2026-05-04) |
-0.85 | -12.41% | 150,500 | -1,500 | 0 |
5.87
6.99
6.10
|
|
6 tháng
(2026-02-02) |
-1.99 | -24.91% | 399,400 | -71,600 | -0.2 |
5.87
8.30
6.10
|
|
12 tháng
(2025-08-04) |
-2.73 | -31.30% | 740,700 | -86,100 | -0.3 |
5.87
8.73
6.10
|
|
24 tháng
(2024-08-09) |
-4.05 | -40.27% | 1,401,800 | -83,707 | -0.3 |
5.87
10.14
6.10
|
|
36 tháng
(2023-08-15) |
-3.12 | -34.21% | 3,659,200 | -103,695 | -0.5 |
5.87
10.46
6.10
|
|
60 tháng
(2021-08-25) |
-6.04 | -50.18% | 28,745,200 | -157,901 | -0.4 |
5.87
15.29
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.24
|
800 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 19/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/05/2025 |
8.14
|
200 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.08
|
2,600 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
3,700 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 08/05/2025 |
8.01
|
1,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
| 07/05/2025 |
7.81
|
6,500 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/05/2025 |
7.78
|
400 | 7.76 | 7.78 | 7.76 | 0 | 0 | 0 |
| 05/05/2025 |
7.78
|
3,900 | 7.78 | 7.78 | 7.67 | 0 | 0 | 0 |
| 29/04/2025 |
7.78
|
1,300 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 28/04/2025 |
7.62
|
11,100 | 7.67 | 7.67 | 7.62 | 0 | 0 | 0 |
| 25/04/2025 |
8.10
|
200 | 7.62 | 8.10 | 7.62 | 0 | 0 | 0 |
| 24/04/2025 |
7.64
|
4,400 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
| 23/04/2025 |
8.09
|
11,000 | 7.95 | 8.09 | 7.77 | 0 | 0 | 0 |
| 22/04/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 21/04/2025 |
8.33
|
1,200 | 8.10 | 8.33 | 8.10 | 0 | 0 | 0 |
| 18/04/2025 |
8.38
|
1,200 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.35
|
600 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
| 16/04/2025 |
8.06
|
1,800 | 7.97 | 8.50 | 7.97 | 0 | 0 | 0 |
| 15/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/04/2025 |
8.57
|
200 | 8.62 | 8.62 | 8.57 | 100 | 0 | 0.0 |
| 11/04/2025 |
8.52
|
2,900 | 8.71 | 8.71 | 7.99 | 0 | 0 | 0 |
| 10/04/2025 |
8.56
|
1,800 | 7.97 | 8.64 | 7.97 | 0 | 0 | 0 |
| 09/04/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/04/2025 |
8.56
|
300 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 04/04/2025 |
8.57
|
600 | 8.57 | 8.62 | 8.10 | 0 | 0 | 0 |
| 03/04/2025 |
8.56
|
800 | 8.67 | 8.67 | 8.19 | 0 | 0 | 0 |
| 02/04/2025 |
8.67
|
1,900 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
2,000 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
| 28/03/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 7 | 0 |
| 27/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2025 |
8.70
|
800 | 8.57 | 8.70 | 8.57 | 0 | 0 | 0 |
| 25/03/2025 |
8.57
|
9,000 | 8.38 | 8.62 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/03/2025 |
8.64
|
300 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
| 20/03/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/03/2025 |
8.70
|
300 | 8.71 | 8.71 | 8.70 | 0 | 300 | -0.0 |
| 18/03/2025 |
8.57
|
700 | 8.46 | 8.57 | 8.46 | 0 | 0 | 0 |
| 17/03/2025 |
8.66
|
3,100 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 14/03/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/03/2025 |
8.71
|
1,600 | 8.48 | 8.71 | 8.48 | 0 | 0 | 0 |
| 12/03/2025 |
8.75
|
3,600 | 8.39 | 8.75 | 8.39 | 0 | 0 | 0 |
| 11/03/2025 |
8.75
|
1,600 | 8.48 | 8.75 | 8.48 | 0 | 0 | 0 |
| 10/03/2025 |
8.75
|
2,300 | 8.57 | 8.75 | 8.36 | 0 | 0 | 0 |
| 07/03/2025 |
8.81
|
8,300 | 8.63 | 8.81 | 8.26 | 0 | 0 | 0 |
| 06/03/2025 |
8.81
|
300 | 8.83 | 8.83 | 8.79 | 0 | 0 | 0 |
| 05/03/2025 |
8.83
|
4,900 | 8.85 | 8.85 | 8.61 | 0 | 0 | 0 |
| 04/03/2025 |
8.89
|
3,500 | 9.08 | 9.08 | 8.59 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
3,200 | 8.67 | 8.85 | 8.57 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/02/2025 |
8.75
|
2,900 | 8.86 | 8.86 | 8.57 | 0 | 0 | 0 |
| 25/02/2025 |
8.82
|
400 | 8.57 | 8.85 | 8.57 | 0 | 0 | 0 |
| 24/02/2025 |
8.51
|
13,600 | 8.75 | 8.90 | 8.50 | 400 | 0 | 0.0 |
| 21/02/2025 |
8.75
|
1,600 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 |
| 20/02/2025 |
8.75
|
5,500 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 |
| 19/02/2025 |
8.72
|
300 | 8.97 | 8.98 | 8.72 | 0 | 0 | 0 |
| 18/02/2025 |
8.70
|
21,200 | 8.78 | 9.16 | 8.69 | 0 | 0 | 0 |
| 17/02/2025 |
9.05
|
2,700 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
| 14/02/2025 |
9.20
|
14,700 | 8.95 | 9.20 | 8.69 | 0 | 0 | 0 |
| 13/02/2025 |
9.33
|
400 | 9.47 | 9.47 | 9.05 | 0 | 0 | 0 |
| 12/02/2025 |
9.36
|
400 | 9.48 | 9.48 | 8.86 | 0 | 0 | 0 |
| 11/02/2025 |
9.31
|
23,600 | 8.86 | 9.31 | 8.76 | 0 | 0 | 0 |
| 10/02/2025 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 07/02/2025 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 06/02/2025 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/02/2025 |
8.95
|
2,300 | 9.51 | 9.51 | 8.86 | 0 | 0 | 0 |
| 04/02/2025 |
8.95
|
600 | 9.47 | 9.47 | 8.87 | 0 | 0 | 0 |
| 03/02/2025 |
8.87
|
1,000 | 9.51 | 9.51 | 8.83 | 0 | 0 | 0 |
| 24/01/2025 |
9.49
|
2,300 | 8.76 | 9.52 | 8.76 | 0 | 2,000 | -0.0 |
| 23/01/2025 |
9.21
|
5,300 | 9.23 | 9.23 | 9.20 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/01/2025 |
9.28
|
8,000 | 9.14 | 9.48 | 8.57 | 0 | 0 | 0 |
| 20/01/2025 |
8.86
|
1,100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 17/01/2025 |
9.50
|
3,200 | 9.52 | 9.52 | 8.68 | 0 | 0 | 0 |
| 16/01/2025 |
9.28
|
2,100 | 8.76 | 9.28 | 8.64 | 0 | 0 | 0 |
| 15/01/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 14/01/2025 |
9.29
|
200 | 9.52 | 9.52 | 9.29 | 0 | 0 | 0 |
| 13/01/2025 |
9.32
|
200 | 9.52 | 9.52 | 9.32 | 0 | 0 | 0 |
| 10/01/2025 |
9.30
|
2,900 | 9.30 | 9.95 | 9.30 | 0 | 0 | 0 |
| 09/01/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/01/2025 |
9.71
|
500 | 9.12 | 9.71 | 9.12 | 0 | 0 | 0 |
| 07/01/2025 |
9.81
|
12,300 | 9.33 | 10 | 9.33 | 0 | 0 | 0 |
| 06/01/2025 |
9.43
|
700 | 9.49 | 9.49 | 9.43 | 0 | 0 | 0 |
| 03/01/2025 |
8.95
|
400 | 9.50 | 9.50 | 8.95 | 0 | 0 | 0 |
| 02/01/2025 |
9.05
|
200 | 9.51 | 9.51 | 9.05 | 0 | 0 | 0 |
| 31/12/2024 |
9.62
|
600 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
| 30/12/2024 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/12/2024 |
9.26
|
7,800 | 8.95 | 9.28 | 8.88 | 0 | 400 | -0.0 |
| 26/12/2024 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/12/2024 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 24/12/2024 |
9.15
|
1,500 | 8.96 | 9.34 | 8.95 | 0 | 0 | 0 |
| 23/12/2024 |
9.37
|
200 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 20/12/2024 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 19/12/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 18/12/2024 |
9.45
|
3,100 | 9.46 | 9.46 | 8.87 | 100 | 0 | 0.0 |