| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.10 | -12.94% | 33,414,500 | -41,000 | 0 |
6.90
9.40
7.20
|
|
2 tháng
(2026-06-01) |
-1 | -11.90% | 48,711,200 | -25,000 | 0 |
6.90
9.40
7.20
|
|
3 tháng
(2026-05-04) |
-1 | -11.90% | 59,389,700 | 13,201 | 0 |
6.90
9.40
7.20
|
|
6 tháng
(2026-02-02) |
-2.80 | -27.45% | 138,305,600 | 32,401 | 0.2 |
6.90
10.50
7.20
|
|
12 tháng
(2025-08-05) |
-4.60 | -38.33% | 444,093,200 | 3,001 | -0.5 |
6.90
23
7.20
|
|
24 tháng
(2024-08-12) |
0.50 | 7.25% | 598,003,154 | -2,395,479 | -19.0 |
6
23
7.20
|
|
36 tháng
(2023-08-16) |
-2.25 | -23.33% | 940,734,061 | -2,366,936 | -18.0 |
6
23
7.20
|
|
60 tháng
(2021-08-26) |
-0.78 | -9.49% | 1,199,870,916 | -1,678,219 | -5.5 |
3.89
23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
6.40
|
305,242 | 6.30 | 6.40 | 6.20 | 0 | 97,300 | -0.6 |
| 17/12/2024 |
6.30
|
55,610 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
225,745 | 6.30 | 6.40 | 6.20 | 0 | 89,300 | -0.6 |
| 13/12/2024 |
6.30
|
355,779 | 6.30 | 6.40 | 6.20 | 0 | 30,000 | -0.2 |
| 12/12/2024 |
6.30
|
213,878 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
169,758 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.40
|
172,371 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
302,158 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
444,582 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
| 05/12/2024 |
6.30
|
780,917 | 6 | 6.40 | 5.90 | 100 | 0 | 0.0 |
| 04/12/2024 |
6
|
140,093 | 6 | 6.10 | 5.90 | 0 | 400 | -0.0 |
| 03/12/2024 |
6.10
|
171,063 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
240,728 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
383,691 | 6 | 6.10 | 5.90 | 0 | 20,000 | -0.1 |
| 28/11/2024 |
6.20
|
746,436 | 5.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
103,717 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
230,069 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
360,061 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
78,041 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
65,005 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/11/2024 |
6.40
|
272,383 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
126,928 | 6.40 | 6.40 | 6.30 | 0 | 33,400 | -0.2 |
| 18/11/2024 |
6.40
|
186,552 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.40
|
274,934 | 6.60 | 6.60 | 6.40 | 0 | 100 | -0.0 |
| 14/11/2024 |
6.50
|
260,541 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
135,332 | 6.70 | 6.70 | 6.60 | 0 | 20,000 | -0.1 |
| 12/11/2024 |
6.70
|
184,871 | 6.70 | 6.80 | 6.60 | 0 | 30,000 | -0.2 |
| 11/11/2024 |
6.70
|
112,724 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
113,219 | 6.80 | 6.80 | 6.70 | 0 | 50,000 | -0.3 |
| 07/11/2024 |
6.80
|
121,673 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
95,835 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
93,464 | 6.70 | 6.80 | 6.70 | 0 | 52,700 | -0.4 |
| 04/11/2024 |
6.70
|
78,332 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
208,709 | 6.80 | 6.80 | 6.70 | 0 | 500 | -0.0 |
| 31/10/2024 |
6.80
|
151,060 | 6.80 | 6.80 | 6.80 | 0 | 2,400 | -0.0 |
| 30/10/2024 |
6.90
|
179,512 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
67,889 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
6.80
|
68,577 | 6.80 | 6.90 | 6.80 | 0 | 7,300 | -0.1 |
| 25/10/2024 |
6.80
|
76,518 | 6.90 | 6.90 | 6.80 | 0 | 20,000 | -0.1 |
| 24/10/2024 |
6.90
|
202,890 | 6.90 | 7 | 6.80 | 100 | 29,400 | -0.2 |
| 23/10/2024 |
7
|
111,687 | 6.90 | 7 | 6.90 | 0 | 21,400 | -0.1 |
| 22/10/2024 |
7
|
153,759 | 7 | 7 | 6.90 | 0 | 20,000 | -0.1 |
| 21/10/2024 |
7
|
125,142 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
| 18/10/2024 |
7.10
|
177,091 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.20
|
169,709 | 7.10 | 7.20 | 7.10 | 100 | 80 | 0.0 |
| 16/10/2024 |
7.20
|
141,256 | 7.20 | 7.20 | 7.10 | 100 | 1,300 | -0.0 |
| 15/10/2024 |
7.10
|
170,299 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
156,310 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/10/2024 |
7.30
|
106,967 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/10/2024 |
7.30
|
106,314 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
75,954 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2024 |
7.40
|
97,859 | 7.30 | 7.50 | 7.30 | 200 | 0 | 0.0 |
| 07/10/2024 |
7.40
|
99,312 | 7.50 | 7.60 | 7.30 | 400 | 0 | 0.0 |
| 04/10/2024 |
7.40
|
139,251 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.50
|
211,352 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
190,266 | 7.60 | 7.70 | 7.50 | 300 | 0 | 0.0 |
| 01/10/2024 |
7.70
|
552,889 | 7.50 | 7.80 | 7.50 | 300 | 9,300 | -0.1 |
| 30/09/2024 |
7.50
|
182,462 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
7.50
|
273,058 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/09/2024 |
7.40
|
207,976 | 7.40 | 7.50 | 7.30 | 100 | 1,000 | -0.0 |
| 25/09/2024 |
7.40
|
195,764 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 24/09/2024 |
7.20
|
75,620 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/09/2024 |
7.40
|
97,266 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 20/09/2024 |
7.30
|
316,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/09/2024 |
7.40
|
196,623 | 7.40 | 7.50 | 7.30 | 100 | 50,000 | -0.4 |
| 18/09/2024 |
7.40
|
323,757 | 7.30 | 7.50 | 7.20 | 0 | 500 | -0.0 |
| 17/09/2024 |
7.40
|
235,690 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
233,670 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.30
|
231,465 | 7.10 | 7.30 | 7 | 0 | 50,000 | -0.4 |
| 12/09/2024 |
7.10
|
181,116 | 7.10 | 7.20 | 7.10 | 0 | 42,100 | -0.3 |
| 11/09/2024 |
7
|
94,224 | 7.20 | 7.20 | 7 | 600 | 0 | 0.0 |
| 10/09/2024 |
7.20
|
289,305 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
294,495 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
124,597 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.30
|
287,164 | 7.30 | 7.40 | 7.20 | 1,600 | 3,500 | -0.0 |
| 04/09/2024 |
7.30
|
184,591 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
387,414 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 29/08/2024 |
7.50
|
206,439 | 7.40 | 7.50 | 7.30 | 0 | 50,000 | -0.4 |
| 28/08/2024 |
7.40
|
429,170 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
191,733 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 26/08/2024 |
7.40
|
312,945 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.40
|
615,677 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
145,329 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
204,999 | 7.40 | 7.40 | 7.30 | 53,100 | 0 | 0.4 |
| 20/08/2024 |
7.40
|
374,155 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/08/2024 |
7.40
|
282,217 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.40
|
659,825 | 6.90 | 7.40 | 6.90 | 0 | 10,000 | -0.1 |
| 15/08/2024 |
6.80
|
201,030 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
303,743 | 6.90 | 7 | 6.80 | 100 | 10,000 | -0.1 |
| 13/08/2024 |
6.90
|
195,041 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
6.90
|
115,273 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
450,866 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
308,644 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
363,524 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
547,889 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
940,500 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
798,445 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
593,146 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
232,763 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
446,961 | 7.60 | 7.60 | 7.40 | 0 | 100 | -0.0 |