| 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) |
-0.62 | -10.86% | 7,436,900 | 8,200 | 0 |
4.90
5.99
5
|
|
2 tháng
(2026-04-20) |
-1.59 | -23.76% | 21,538,400 | 7,200 | 0 |
4.90
7.31
5
|
|
3 tháng
(2026-03-19) |
-1.24 | -19.53% | 29,136,700 | 5,900 | 0.0 |
4.90
7.31
5
|
|
6 tháng
(2025-12-19) |
-0.09 | -1.80% | 56,082,600 | 12,200 | 0.1 |
4.49
8.54
5
|
|
12 tháng
(2025-06-23) |
-0.05 | -0.94% | 75,699,300 | 14,200 | -0.1 |
4.23
8.54
5
|
|
24 tháng
(2024-06-27) |
-2.63 | -34.05% | 94,804,688 | 12,791 | -0.0 |
3.32
8.54
5
|
|
36 tháng
(2023-07-03) |
-0.82 | -13.83% | 151,955,981 | 12,491 | -0.0 |
3.32
9.07
5
|
|
60 tháng
(2022-01-25) |
-12.26 | -70.62% | 183,483,787 | 9,091 | -0.1 |
3.24
19.73
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
6.08
|
1,929 | 5.76 | 6.08 | 5.76 | 0 | 0 | 0 |
| 01/11/2024 |
6.16
|
27,041 | 6.08 | 6.16 | 5.44 | 0 | 0 | 0 |
| 31/10/2024 |
6.16
|
2,721 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 |
| 30/10/2024 |
6.23
|
7,251 | 6.08 | 6.23 | 6.00 | 0 | 0 | 0 |
| 29/10/2024 |
6.31
|
5,433 | 6.47 | 6.47 | 6.08 | 0 | 0 | 0 |
| 28/10/2024 |
6.47
|
32,220 | 6.31 | 6.55 | 6.08 | 0 | 0 | 0 |
| 25/10/2024 |
6.31
|
19,160 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 |
| 24/10/2024 |
6.31
|
4,100 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 |
| 23/10/2024 |
6.08
|
5,533 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 22/10/2024 |
6.31
|
15,934 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 |
| 21/10/2024 |
6.16
|
7,725 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 |
| 18/10/2024 |
6.31
|
166,397 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 |
| 17/10/2024 |
6.31
|
24,103 | 6.31 | 6.47 | 6.00 | 0 | 0 | 0 |
| 16/10/2024 |
6.39
|
4,400 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
| 15/10/2024 |
6.00
|
27,804 | 6.39 | 6.47 | 6.00 | 0 | 0 | 0 |
| 14/10/2024 |
6.55
|
14,611 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 |
| 11/10/2024 |
6.71
|
48,048 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 |
| 10/10/2024 |
6.39
|
37,385 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 |
| 09/10/2024 |
6.47
|
64,039 | 6.39 | 6.63 | 6.31 | 0 | 0 | 0 |
| 08/10/2024 |
6.39
|
159,402 | 6.23 | 6.63 | 6.23 | 0 | 0 | 0 |
| 07/10/2024 |
6.23
|
81,779 | 6.00 | 6.63 | 5.92 | 0 | 0 | 0 |
| 04/10/2024 |
6.00
|
84,201 | 5.60 | 6.00 | 5.60 | 0 | 0 | 0 |
| 03/10/2024 |
5.68
|
30,363 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 |
| 02/10/2024 |
5.60
|
12,282 | 5.60 | 5.68 | 5.52 | 0 | 0 | 0 |
| 01/10/2024 |
5.60
|
36,900 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
| 30/09/2024 |
5.68
|
7,922 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 |
| 27/09/2024 |
5.68
|
8,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
| 26/09/2024 |
5.68
|
24,693 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 |
| 25/09/2024 |
5.68
|
9,428 | 5.68 | 5.76 | 5.52 | 0 | 0 | 0 |
| 24/09/2024 |
5.68
|
15,836 | 5.60 | 5.68 | 5.44 | 0 | 0 | 0 |
| 23/09/2024 |
5.76
|
13,669 | 5.60 | 5.76 | 5.60 | 0 | 0 | 0 |
| 20/09/2024 |
5.68
|
12,906 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
| 19/09/2024 |
5.76
|
12,404 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 |
| 18/09/2024 |
5.76
|
9,700 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
| 17/09/2024 |
5.76
|
7,044 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 16/09/2024 |
5.76
|
11,421 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 13/09/2024 |
5.84
|
28,100 | 5.76 | 5.92 | 5.52 | 0 | 0 | 0 |
| 12/09/2024 |
5.68
|
3,802 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 |
| 11/09/2024 |
5.68
|
1,972 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 |
| 10/09/2024 |
5.76
|
8,902 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.68
|
18,900 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 |
| 06/09/2024 |
5.68
|
5,400 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 05/09/2024 |
5.68
|
8,267 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 04/09/2024 |
5.68
|
14,802 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 30/08/2024 |
5.76
|
6,206 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 |
| 29/08/2024 |
5.76
|
10,901 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 28/08/2024 |
5.68
|
11,403 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
| 27/08/2024 |
5.84
|
29,901 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 26/08/2024 |
5.84
|
41,892 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
| 23/08/2024 |
5.92
|
99,205 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 |
| 22/08/2024 |
6.00
|
46,201 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
| 21/08/2024 |
6.08
|
11,001 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
| 20/08/2024 |
6.08
|
36,002 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
| 19/08/2024 |
6.16
|
27,401 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 16/08/2024 |
6.16
|
141,701 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
| 15/08/2024 |
6.16
|
15,605 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
| 14/08/2024 |
6.23
|
4,010 | 6.16 | 6.23 | 6.16 | 0 | 0 | 0 |
| 13/08/2024 |
6.16
|
12,802 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 12/08/2024 |
6.31
|
2,803 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
| 09/08/2024 |
6.23
|
5,103 | 6.23 | 6.31 | 6.16 | 0 | 0 | 0 |
| 08/08/2024 |
6.23
|
24,530 | 6.16 | 6.39 | 6.00 | 0 | 0 | 0 |
| 07/08/2024 |
6.16
|
16,703 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 |
| 06/08/2024 |
6.08
|
31,800 | 6.16 | 6.23 | 5.92 | 0 | 0 | 0 |
| 05/08/2024 |
5.92
|
24,359 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
| 02/08/2024 |
6.31
|
31,500 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
| 01/08/2024 |
6.23
|
65,200 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 |
| 31/07/2024 |
6.31
|
27,900 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
| 30/07/2024 |
6.31
|
50,802 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
| 29/07/2024 |
6.47
|
26,502 | 6.31 | 6.71 | 6.31 | 0 | 0 | 0 |
| 26/07/2024 |
6.23
|
31,900 | 6.31 | 6.39 | 6.16 | 0 | 0 | 0 |
| 25/07/2024 |
6.31
|
42,900 | 6.31 | 6.31 | 6.16 | 0 | 0 | 0 |
| 24/07/2024 |
6.16
|
83,605 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 |
| 23/07/2024 |
6.31
|
15,474 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
| 22/07/2024 |
6.23
|
74,403 | 6.31 | 6.47 | 6.23 | 0 | 0 | 0 |
| 19/07/2024 |
6.31
|
62,502 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 |
| 18/07/2024 |
6.31
|
134,701 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
| 17/07/2024 |
6.31
|
266,518 | 6.63 | 6.71 | 6.23 | 0 | 0 | 0 |
| 16/07/2024 |
6.63
|
38,427 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 15/07/2024 |
6.55
|
121,957 | 6.63 | 7.02 | 6.55 | 0 | 0 | 0 |
| 12/07/2024 |
6.63
|
68,055 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
| 11/07/2024 |
6.63
|
47,701 | 6.71 | 6.79 | 6.63 | 0 | 0 | 0 |
| 10/07/2024 |
6.71
|
87,972 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
| 09/07/2024 |
6.94
|
44,509 | 6.79 | 7.02 | 6.71 | 0 | 0 | 0 |
| 08/07/2024 |
6.71
|
79,551 | 7.10 | 7.10 | 6.71 | 0 | 0 | 0 |
| 05/07/2024 |
7.10
|
264,105 | 6.63 | 7.26 | 6.63 | 0 | 0 | 0 |
| 04/07/2024 |
6.63
|
148,409 | 6.94 | 7.10 | 6.55 | 0 | 0 | 0 |
| 03/07/2024 |
7.02
|
75,009 | 7.34 | 7.58 | 6.94 | 0 | 0 | 0 |
| 02/07/2024 |
7.10
|
80,747 | 7.50 | 7.50 | 6.94 | 0 | 0 | 0 |
| 01/07/2024 |
7.73
|
340,784 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 |
| 28/06/2024 |
7.73
|
534,850 | 7.73 | 8.29 | 7.50 | 0 | 0 | 0 |
| 27/06/2024 |
7.73
|
234,867 | 7.50 | 7.73 | 7.42 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
164,222 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.18
|
74,401 | 7.34 | 7.34 | 6.94 | 0 | 0 | 0 |
| 24/06/2024 |
7.26
|
86,051 | 7.42 | 7.42 | 7.10 | 0 | 200 | -0.0 |
| 21/06/2024 |
7.50
|
506,013 | 7.10 | 7.73 | 6.94 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
6.94
|
101,260 | 7.18 | 7.34 | 6.87 | 0 | 0 | 0 |
| 19/06/2024 |
7.10
|
140,811 | 7.50 | 7.50 | 6.87 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
7.34
|
106,722 | 7.18 | 7.50 | 7.18 | 0 | 0 | 0 |
| 17/06/2024 |
7.02
|
170,402 | 6.94 | 7.34 | 6.94 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
6.94
|
112,717 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 |