| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 1.36% | 15,954,700 | 1,131,520 | -0.7 |
14.50
15
14.90
|
|
2 tháng
(2026-03-02) |
1.10 | 7.97% | 42,904,800 | 1,187,720 | 0.1 |
13.10
15
14.90
|
|
3 tháng
(2026-02-02) |
0.90 | 6.43% | 59,620,200 | 1,165,720 | -0.2 |
13.10
15
14.90
|
|
6 tháng
(2025-11-03) |
3.33 | 28.81% | 362,830,300 | 1,195,020 | 0.3 |
11.57
15.40
14.90
|
|
12 tháng
(2025-05-06) |
8.07 | 118.12% | 1,024,404,600 | 2,112,370 | 11.9 |
6.65
15.40
14.90
|
|
24 tháng
(2024-05-13) |
7.89 | 112.46% | 1,473,912,670 | -82,923,774 | -876.5 |
6.10
15.40
14.90
|
|
36 tháng
(2023-05-17) |
7.37 | 97.75% | 1,886,868,024 | -82,986,114 | -877.1 |
6.10
15.40
14.90
|
|
60 tháng
(2021-05-27) |
1.71 | 12.99% | 2,824,689,140 | -82,850,914 | -874.6 |
5.05
15.40
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.01
|
212,952 | 7.01 | 7.01 | 6.92 | 0 | 1 | -0.0 |
| 18/09/2024 |
7.01
|
505,802 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 17/09/2024 |
7.01
|
505,709 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 16/09/2024 |
6.92
|
600,021 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 13/09/2024 |
6.92
|
576,468 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 12/09/2024 |
7.01
|
352,531 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 11/09/2024 |
6.92
|
1,111,040 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 10/09/2024 |
6.92
|
455,667 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 09/09/2024 |
7.01
|
1,083,527 | 7.10 | 7.10 | 6.83 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
831,960 | 7.10 | 7.10 | 6.92 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.10
|
953,397 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
202,535 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
614,724 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
561,268 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
709,429 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 27/08/2024 |
7.20
|
427,923 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
1,568,916 | 7.20 | 7.20 | 7.01 | 0 | 200 | -0.0 |
| 23/08/2024 |
7.10
|
776,531 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 22/08/2024 |
7.10
|
1,238,941 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
1,158,366 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
657,750 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 19/08/2024 |
7.10
|
544,809 | 7.01 | 7.10 | 7.01 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.01
|
759,091 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 15/08/2024 |
7.01
|
390,481 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 14/08/2024 |
7.01
|
555,778 | 6.92 | 7.01 | 6.92 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.01
|
609,114 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 12/08/2024 |
7.01
|
599,966 | 6.92 | 7.01 | 6.92 | 0 | 0 | 0 |
| 09/08/2024 |
6.92
|
276,019 | 6.92 | 7.01 | 6.92 | 0 | 0 | 0 |
| 08/08/2024 |
6.92
|
850,771 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 07/08/2024 |
7.01
|
388,017 | 7.01 | 7.01 | 6.92 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.01
|
1,024,253 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 |
| 05/08/2024 |
6.92
|
3,048,976 | 7.10 | 7.10 | 6.83 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
2,458,788 | 7.10 | 7.20 | 6.92 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
1,884,762 | 7.20 | 7.29 | 7.01 | 0 | 0 | 0 |
| 31/07/2024 |
7.29
|
1,087,806 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.20
|
651,156 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.20
|
652,464 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
| 26/07/2024 |
7.20
|
924,577 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
1,200,457 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/07/2024 |
7.20
|
1,128,643 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 23/07/2024 |
7.20
|
1,286,074 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 |
| 22/07/2024 |
7.38
|
1,905,705 | 7.38 | 7.47 | 7.20 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
7.38
|
1,682,032 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
| 18/07/2024 |
7.56
|
766,058 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 17/07/2024 |
7.56
|
4,622,139 | 7.38 | 7.74 | 7.38 | 0 | 0 | 0 |
| 16/07/2024 |
7.38
|
962,570 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 15/07/2024 |
7.38
|
769,622 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 12/07/2024 |
7.38
|
383,747 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 11/07/2024 |
7.47
|
644,888 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 10/07/2024 |
7.38
|
564,437 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 09/07/2024 |
7.47
|
805,097 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 08/07/2024 |
7.47
|
602,355 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 05/07/2024 |
7.47
|
553,864 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 04/07/2024 |
7.38
|
618,796 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 03/07/2024 |
7.38
|
808,924 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 02/07/2024 |
7.38
|
695,003 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 01/07/2024 |
7.29
|
907,384 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
7.38
|
965,097 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 27/06/2024 |
7.47
|
795,494 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 26/06/2024 |
7.47
|
1,247,241 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 25/06/2024 |
7.47
|
915,849 | 7.47 | 7.56 | 7.38 | 0 | 0 | 0 |
| 24/06/2024 |
7.47
|
1,766,192 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 |
| 21/06/2024 |
7.56
|
1,068,435 | 7.56 | 7.74 | 7.47 | 0 | 0 | 0 |
| 20/06/2024 |
7.65
|
1,234,770 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 |
| 19/06/2024 |
7.65
|
927,578 | 7.65 | 7.74 | 7.56 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
7.65
|
1,063,813 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 17/06/2024 |
7.65
|
1,570,280 | 7.74 | 7.74 | 7.56 | 0 | 6 | -0.0 |
| 14/06/2024 |
7.74
|
3,159,498 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 13/06/2024 |
7.92
|
1,743,768 | 7.92 | 8.02 | 7.74 | 0 | 0 | 0 |
| 12/06/2024 |
7.92
|
1,970,944 | 7.83 | 7.92 | 7.74 | 0 | 0 | 0 |
| 11/06/2024 |
7.83
|
1,809,540 | 7.83 | 8.02 | 7.74 | 0 | 0 | 0 |
| 10/06/2024 |
7.92
|
2,468,147 | 7.92 | 8.02 | 7.83 | 0 | 0 | 0 |
| 07/06/2024 |
7.92
|
2,185,267 | 7.83 | 7.92 | 7.74 | 0 | 0 | 0 |
| 06/06/2024 |
7.83
|
2,363,845 | 7.83 | 7.92 | 7.65 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
7.83
|
2,174,616 | 7.92 | 8.02 | 7.74 | 0 | 0 | 0 |
| 04/06/2024 |
7.92
|
2,184,025 | 7.83 | 8.02 | 7.83 | 0 | 0 | 0 |
| 03/06/2024 |
8.02
|
2,865,689 | 7.83 | 8.02 | 7.74 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
7.83
|
1,913,126 | 7.83 | 7.92 | 7.74 | 0 | 0 | 0 |
| 30/05/2024 |
7.92
|
2,564,341 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 29/05/2024 |
8.02
|
7,527,986 | 7.74 | 8.29 | 7.65 | 0 | 100 | -0.0 |
| 28/05/2024 |
7.74
|
3,561,446 | 7.74 | 7.83 | 7.56 | 0 | 0 | 0 |
| 27/05/2024 |
7.83
|
2,376,879 | 7.92 | 7.92 | 7.65 | 100 | 0 | 0.0 |
| 24/05/2024 |
7.83
|
5,527,617 | 7.83 | 8.20 | 7.65 | 0 | 55 | -0.0 |
| 23/05/2024 |
7.74
|
8,082,882 | 7.83 | 7.92 | 7.56 | 0 | 0 | 0 |
| 22/05/2024 |
7.74
|
15,769,715 | 8.29 | 8.47 | 7.74 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
8.29
|
68,718,379 | 7.38 | 8.47 | 7.38 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
7.47
|
11,447,105 | 7.10 | 7.56 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7.10
|
965,251 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 16/05/2024 |
7.01
|
2,043,183 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
1,126,339 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
548,025 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 13/05/2024 |
7.01
|
708,253 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
1,001,991 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7.20
|
2,527,280 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
1,374,915 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 07/05/2024 |
7.01
|
254,033 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
727,443 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 03/05/2024 |
7.01
|
750,944 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
| 02/05/2024 |
7.01
|
316,222 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 26/04/2024 |
7.01
|
856,832 | 7.10 | 7.10 | 6.92 | 0 | 0 | 0 |