| 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) |
3 | 27.27% | 51,700 | -200 | 0 |
10
15
15
|
|
2 tháng
(2026-04-20) |
2 | 16.67% | 73,000 | -300 | 0 |
10
15
15
|
|
3 tháng
(2026-03-19) |
2 | 16.67% | 91,300 | -300 | 0 |
10
15
15
|
|
6 tháng
(2025-12-19) |
2.20 | 18.64% | 240,600 | -400 | -0.0 |
10
15
15
|
|
12 tháng
(2025-06-23) |
1.48 | 11.80% | 753,300 | -1,400 | -0.0 |
10
18.80
15
|
|
24 tháng
(2024-06-27) |
7.42 | 112.89% | 1,459,922 | -1,898 | -0.0 |
4.90
18.80
15
|
|
36 tháng
(2023-07-03) |
6.30 | 81.93% | 5,354,428 | -5,898 | -0.0 |
4.90
18.80
15
|
|
60 tháng
(2021-07-13) |
0.36 | 2.63% | 5,915,446 | -6,858 | 0.0 |
4.90
18.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
9.37
|
2,114 | 9.79 | 10.84 | 9.37 | 0 | 0 | 0 |
| 01/11/2024 |
8.74
|
1,401 | 9.79 | 9.79 | 8.67 | 0 | 0 | 0 |
| 31/10/2024 |
8.60
|
1,727 | 9.79 | 9.79 | 8.60 | 0 | 0 | 0 |
| 30/10/2024 |
9.09
|
5,310 | 9.79 | 9.79 | 8.60 | 0 | 0 | 0 |
| 29/10/2024 |
8.53
|
4,101 | 9.79 | 9.79 | 8.53 | 0 | 0 | 0 |
| 28/10/2024 |
8.81
|
3,650 | 9.79 | 9.79 | 8.81 | 0 | 0 | 0 |
| 25/10/2024 |
8.39
|
2,702 | 9.79 | 9.79 | 8.39 | 0 | 0 | 0 |
| 24/10/2024 |
9.44
|
2,015 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 23/10/2024 |
8.39
|
14,116 | 9.79 | 9.79 | 8.26 | 0 | 0 | 0 |
| 22/10/2024 |
8.81
|
4,417 | 9.79 | 9.79 | 8.81 | 0 | 0 | 0 |
| 21/10/2024 |
9.09
|
6,825 | 9.72 | 10.14 | 8.88 | 0 | 0 | 0 |
| 18/10/2024 |
9.72
|
5,002 | 9.79 | 9.79 | 9.09 | 0 | 0 | 0 |
| 17/10/2024 |
8.88
|
9,905 | 10.07 | 10.49 | 8.88 | 0 | 0 | 0 |
| 16/10/2024 |
9.79
|
5,763 | 10.14 | 11.05 | 8.74 | 0 | 0 | 0 |
| 15/10/2024 |
10.14
|
5,308 | 9.79 | 10.14 | 9.79 | 0 | 0 | 0 |
| 14/10/2024 |
9.23
|
6,901 | 8.95 | 9.23 | 8.95 | 0 | 0 | 0 |
| 11/10/2024 |
10.42
|
7,944 | 9.93 | 10.49 | 8.67 | 0 | 0 | 0 |
| 10/10/2024 |
9.93
|
4,154 | 10.49 | 10.49 | 9.93 | 0 | 0 | 0 |
| 09/10/2024 |
10.42
|
17,762 | 12.38 | 12.59 | 10.42 | 0 | 0 | 0 |
| 08/10/2024 |
11.19
|
14,045 | 11.19 | 11.89 | 9.86 | 0 | 0 | 0 |
| 07/10/2024 |
10.77
|
33,312 | 10.49 | 10.77 | 10.49 | 0 | 0 | 0 |
| 04/10/2024 |
9.37
|
21,204 | 8.81 | 9.37 | 8.81 | 0 | 0 | 0 |
| 03/10/2024 |
8.26
|
13,123 | 7.91 | 8.26 | 7.91 | 0 | 0 | 0 |
| 02/10/2024 |
7.35
|
7,944 | 7.07 | 7.70 | 7.00 | 0 | 0 | 0 |
| 01/10/2024 |
7.07
|
6,072 | 6.93 | 7.35 | 6.93 | 0 | 0 | 0 |
| 30/09/2024 |
6.93
|
8,513 | 6.86 | 6.93 | 6.65 | 0 | 0 | 0 |
| 27/09/2024 |
6.86
|
7,764 | 6.30 | 6.86 | 6.23 | 0 | 0 | 0 |
| 26/09/2024 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 25/09/2024 |
5.32
|
112 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 24/09/2024 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 23/09/2024 |
5.74
|
8 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 20/09/2024 |
5.74
|
901 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 19/09/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
611 | 7.07 | 7.07 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
107 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/09/2024 |
6.44
|
5,008 | 5.88 | 6.44 | 5.88 | 0 | 0 | 0 |
| 13/09/2024 |
5.60
|
19,200 | 5.81 | 5.81 | 5.60 | 0 | 0 | 0 |
| 12/09/2024 |
5.81
|
112 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
10 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
10 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
3,056 | 5.53 | 5.53 | 4.90 | 0 | 0 | 0 |
| 06/09/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 05/09/2024 |
5.53
|
1 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 04/09/2024 |
5.53
|
502 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 30/08/2024 |
5.95
|
2,036 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/08/2024 |
5.67
|
950 | 5.60 | 5.67 | 5.60 | 0 | 0 | 0 |
| 28/08/2024 |
6.23
|
58 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 27/08/2024 |
6.23
|
78 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 26/08/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 23/08/2024 |
6.23
|
22 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 22/08/2024 |
6.23
|
110 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
84 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
5.60
|
508 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/08/2024 |
5.32
|
101 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 16/08/2024 |
6.02
|
904 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 15/08/2024 |
6.23
|
31 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 14/08/2024 |
6.23
|
215 | 5.74 | 6.23 | 5.74 | 0 | 0 | 0 |
| 13/08/2024 |
5.74
|
5 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 12/08/2024 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 09/08/2024 |
5.74
|
9 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 08/08/2024 |
5.74
|
1,048 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/08/2024 |
6.72
|
146 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 06/08/2024 |
5.95
|
233 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 05/08/2024 |
6.02
|
104 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 02/08/2024 |
5.39
|
802 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 01/08/2024 |
5.32
|
1 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 31/07/2024 |
5.32
|
1 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 30/07/2024 |
5.32
|
120 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 29/07/2024 |
5.67
|
3 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 26/07/2024 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 25/07/2024 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 24/07/2024 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 23/07/2024 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 22/07/2024 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 19/07/2024 |
6.23
|
4,500 | 5.88 | 6.23 | 5.88 | 0 | 0 | 0 |
| 18/07/2024 |
6.86
|
110 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 17/07/2024 |
6.09
|
2,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 16/07/2024 |
6.23
|
305 | 6.86 | 6.86 | 6.23 | 0 | 0 | 0 |
| 15/07/2024 |
6.23
|
102 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
3,710 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.95
|
238 | 6.44 | 6.44 | 5.95 | 0 | 0 | 0 |
| 10/07/2024 |
5.74
|
2,000 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 |
| 09/07/2024 |
6.30
|
298 | 6.58 | 6.58 | 6.30 | 0 | 0 | 0 |
| 08/07/2024 |
6.79
|
21 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 05/07/2024 |
6.79
|
6,095 | 5.46 | 6.79 | 5.46 | 0 | 0 | 0 |
| 04/07/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 03/07/2024 |
5.74
|
1,400 | 6.51 | 6.58 | 5.74 | 0 | 0 | 0 |
| 02/07/2024 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 01/07/2024 |
6.58
|
20 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 28/06/2024 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 27/06/2024 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 26/06/2024 |
6.58
|
1,100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 25/06/2024 |
6.65
|
21 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 24/06/2024 |
6.65
|
6,911 | 6.30 | 6.65 | 6.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.95
|
320 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/06/2024 |
5.95
|
3,700 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 |
| 19/06/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 18/06/2024 |
6.79
|
14 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 17/06/2024 |
6.79
|
800 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/06/2024 |
6.86
|
7,957 | 6.65 | 6.86 | 6.58 | 0 | 0 | 0 |