| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.33 | -4.63% | 64,200 | -300 | 0 |
6.43
7.13
6.80
|
|
2 tháng
(2026-04-13) |
0.11 | 1.64% | 246,900 | -100 | 0 |
6.36
7.15
6.80
|
|
3 tháng
(2026-03-16) |
0.30 | 4.62% | 305,800 | -100 | 0.0 |
6.07
7.15
6.80
|
|
6 tháng
(2025-12-15) |
0 | 0% | 617,600 | -700 | -0.0 |
6.06
7.15
6.80
|
|
12 tháng
(2025-06-17) |
-0.06 | -0.87% | 1,502,300 | 1,800 | 0.0 |
6.06
7.49
6.80
|
|
24 tháng
(2024-06-24) |
-1.30 | -16.05% | 3,380,000 | -2,550 | -0.0 |
6.06
8.47
6.80
|
|
36 tháng
(2023-06-28) |
-3.85 | -36.15% | 4,791,600 | 15,150 | 0.2 |
6.06
11.15
6.80
|
|
60 tháng
(2021-07-08) |
-3.26 | -32.42% | 14,066,600 | -3,681 | -1.0 |
6.06
16.83
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
6.95
|
6,500 | 6.65 | 6.95 | 6.65 | 0 | 0 | 0 |
| 29/10/2024 |
7.01
|
15,300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/10/2024 |
7.01
|
4,200 | 7 | 7.01 | 6.74 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
8,000 | 7 | 7 | 6.68 | 0 | 0 | 0 |
| 24/10/2024 |
6.65
|
3,000 | 6.65 | 6.99 | 6.65 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
16,000 | 7 | 7 | 6.84 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
22,400 | 6.92 | 7 | 6.51 | 0 | 0 | 0 |
| 21/10/2024 |
6.91
|
3,600 | 7.01 | 7.13 | 6.91 | 0 | 0 | 0 |
| 18/10/2024 |
7.14
|
12,600 | 7.12 | 7.14 | 7 | 0 | 0 | 0 |
| 17/10/2024 |
7.13
|
58,800 | 7.05 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.05
|
9,800 | 7 | 7.18 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
10,200 | 7 | 7.12 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
7.20
|
19,000 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.25
|
19,700 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 10/10/2024 |
7.43
|
6,100 | 7.45 | 7.45 | 7.07 | 2,000 | 200 | 0.0 |
| 09/10/2024 |
7.45
|
300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 08/10/2024 |
7.21
|
1,800 | 7.35 | 7.37 | 7.21 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
47,000 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,500 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 03/10/2024 |
7.73
|
3,900 | 7.74 | 7.74 | 7.30 | 0 | 0 | 0 |
| 02/10/2024 |
7.75
|
4,800 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
| 01/10/2024 |
7.76
|
4,600 | 7.77 | 7.77 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.78
|
3,200 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 27/09/2024 |
7.78
|
2,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
11,200 | 7.80 | 7.80 | 7.61 | 10,500 | 0 | 0.1 |
| 25/09/2024 |
7.84
|
1,400 | 7.87 | 7.88 | 7.45 | 0 | 0 | 0 |
| 24/09/2024 |
7.88
|
11,500 | 7.45 | 7.88 | 7.09 | 0 | 0 | 0 |
| 23/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
300 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
4,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
3,300 | 7.95 | 7.95 | 7.01 | 0 | 0 | 0 |
| 17/09/2024 |
7.45
|
3,100 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 16/09/2024 |
7.45
|
900 | 7.40 | 7.49 | 6.96 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
4,600 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
| 12/09/2024 |
7.28
|
500 | 7.28 | 7.28 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.28
|
9,900 | 7.19 | 7.35 | 7.05 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
400 | 6.81 | 7 | 6.81 | 0 | 0 | 0 |
| 09/09/2024 |
6.80
|
7,300 | 6.80 | 7 | 6.62 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
1,200 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7.35
|
2,800 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
| 04/09/2024 |
7.11
|
1,900 | 7.20 | 7.22 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.25
|
1,900 | 7.13 | 7.25 | 7.13 | 0 | 0 | 0 |
| 29/08/2024 |
7.25
|
800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
1,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.42
|
800 | 7.45 | 7.45 | 7.42 | 0 | 0 | 0 |
| 22/08/2024 |
7.40
|
1,700 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 |
| 21/08/2024 |
7.48
|
4,100 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
700 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 19/08/2024 |
7.60
|
14,100 | 7.63 | 7.65 | 7.12 | 0 | 0 | 0 |
| 16/08/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.49
|
3,900 | 7.30 | 7.49 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
700 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
7.02
|
3,400 | 7.46 | 7.50 | 7 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.46
|
1,700 | 7.46 | 7.47 | 7.46 | 0 | 0 | 0 |
| 08/08/2024 |
7.46
|
400 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.45
|
800 | 7.50 | 7.69 | 7.45 | 0 | 0 | 0 |
| 06/08/2024 |
7.44
|
700 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 05/08/2024 |
7.52
|
3,200 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
1,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/08/2024 |
7.79
|
2,900 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
200 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
11,900 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
| 29/07/2024 |
7.94
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
4,600 | 8.01 | 8.04 | 8 | 0 | 0 | 0 |
| 25/07/2024 |
8.05
|
4,900 | 8.07 | 8.07 | 8.05 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
7,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/07/2024 |
8.25
|
8,500 | 8.07 | 8.25 | 7.51 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
8.07
|
300 | 8.06 | 8.07 | 8.06 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
51,000 | 8.23 | 8.30 | 8.07 | 0 | 0 | 0 |
| 18/07/2024 |
8.22
|
7,300 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.37
|
50,200 | 8.06 | 8.50 | 8.06 | 0 | 0 | 0 |
| 16/07/2024 |
8.05
|
1,200 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
4,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
2,200 | 8.05 | 8.30 | 8.05 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
1,600 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.38
|
2,700 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.47
|
11,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
12,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 05/07/2024 |
8.11
|
1,300 | 8.10 | 8.11 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.11
|
4,800 | 8 | 8.11 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
8.03
|
4,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
4,000 | 8.12 | 8.12 | 8 | 0 | 600 | -0.0 |
| 01/07/2024 |
8.12
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.25
|
1,500 | 8.10 | 8.35 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.15
|
3,900 | 8.38 | 8.38 | 8.05 | 0 | 200 | -0.0 |
| 26/06/2024 |
8.05
|
3,200 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 25/06/2024 |
8.34
|
2,800 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
13,200 | 8.29 | 8.37 | 7.71 | 100 | 7,000 | -0.1 |
| 21/06/2024 |
8.29
|
5,600 | 8.39 | 8.39 | 8.29 | 0 | 200 | -0.0 |
| 20/06/2024 |
8.39
|
8,900 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
3,800 | 8.41 | 8.45 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.41
|
2,400 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
| 17/06/2024 |
8.60
|
2,300 | 8.65 | 8.65 | 8.60 | 100 | 0 | 0.0 |
| 14/06/2024 |
8.65
|
7,900 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.68
|
7,800 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.60
|
2,700 | 8.60 | 8.68 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.68
|
3,200 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |