| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1.70 | 11.11% | 23,661,900 | 883,381 | 0 |
15.20
17
16.90
|
|
2 tháng
(2026-04-20) |
2 | 13.33% | 36,348,500 | 2,097,901 | 0 |
14.80
17
16.90
|
|
3 tháng
(2026-03-19) |
3.20 | 23.19% | 57,157,100 | 2,021,701 | -0.4 |
13.80
17
16.90
|
|
6 tháng
(2025-12-19) |
2.70 | 18.88% | 253,717,700 | 2,039,701 | -0.2 |
13.10
17
16.90
|
|
12 tháng
(2025-06-23) |
9.35 | 122.20% | 963,082,000 | 2,980,201 | 11.9 |
7.56
17
16.90
|
|
24 tháng
(2024-06-27) |
9.53 | 127.62% | 1,339,716,946 | 2,835,350 | 6.3 |
6.10
17
16.90
|
|
36 tháng
(2023-07-03) |
8.98 | 112.10% | 1,845,517,902 | -82,112,233 | -877.1 |
6.10
17
16.90
|
|
60 tháng
(2021-07-13) |
3.63 | 27.14% | 2,694,166,168 | -81,977,033 | -874.6 |
5.05
17
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
6.83
|
502,159 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 01/11/2024 |
6.92
|
1,065,834 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 31/10/2024 |
7.01
|
1,839,831 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 30/10/2024 |
7.01
|
744,609 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 29/10/2024 |
7.01
|
386,909 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 28/10/2024 |
7.01
|
285,299 | 7.10 | 7.10 | 7.01 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.10
|
758,077 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 24/10/2024 |
7.10
|
2,377,906 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 23/10/2024 |
7.01
|
765,778 | 6.92 | 7.01 | 6.92 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.10
|
948,732 | 7.01 | 7.10 | 6.92 | 200 | 0 | 0.0 |
| 21/10/2024 |
7.10
|
1,459,448 | 7.10 | 7.10 | 6.92 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
573,615 | 7.10 | 7.20 | 7.10 | 100 | 0 | 0.0 |
| 17/10/2024 |
7.20
|
654,860 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
864,463 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
829,684 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
1,342,466 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 11/10/2024 |
7.20
|
1,172,907 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.20
|
1,051,698 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/10/2024 |
7.10
|
988,867 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/10/2024 |
7.20
|
1,093,523 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
1,879,953 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 |
| 04/10/2024 |
7.29
|
1,016,650 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 |
| 03/10/2024 |
7.29
|
4,402,793 | 7.29 | 7.47 | 7.20 | 0 | 0 | 0 |
| 02/10/2024 |
7.29
|
1,576,882 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 01/10/2024 |
7.29
|
1,292,921 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 |
| 30/09/2024 |
7.38
|
1,737,725 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.38
|
3,456,474 | 7.20 | 7.56 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
7.20
|
2,184,419 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
| 25/09/2024 |
7.10
|
1,136,561 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 24/09/2024 |
7.01
|
418,045 | 6.65 | 7.01 | 6.65 | 0 | 0 | 0 |
| 23/09/2024 |
7.01
|
260,077 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 20/09/2024 |
7.01
|
1,431,875 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
| 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 |