| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -3.66% | 95,800 | 0 | 0 |
6.70
8.20
7.90
|
|
2 tháng
(2026-03-02) |
-2.60 | -24.76% | 275,300 | 0 | 0 |
6.70
10.50
7.90
|
|
3 tháng
(2026-01-29) |
-1.10 | -12.22% | 475,900 | 0 | 0 |
6.70
10.50
7.90
|
|
6 tháng
(2025-10-31) |
-4.30 | -35.25% | 941,500 | -18,000 | -0.2 |
6.70
12.20
7.90
|
|
12 tháng
(2025-05-05) |
3.60 | 83.72% | 4,706,400 | -43,600 | -0.2 |
4.10
13.60
7.90
|
|
24 tháng
(2024-05-09) |
-0.60 | -7.06% | 7,533,778 | -39,600 | -0.2 |
3.90
13.60
7.90
|
|
36 tháng
(2023-05-15) |
3.80 | 92.68% | 13,705,198 | 2,500 | 0.3 |
3.90
13.60
7.90
|
|
60 tháng
(2021-05-25) |
1.60 | 25.40% | 27,356,000 | -2,770 | 0.3 |
2.70
13.60
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
5.10
|
2,705 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
4,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
4,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
8,405 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.20
|
5,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
7,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.40
|
310 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
11,002 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
8,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
3,910 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/08/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.50
|
16,020 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
38,216 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
14,302 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.30
|
5,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
4,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
10,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
11,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
13,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
2,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
22,810 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
6
|
3,815 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
25,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
63,900 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
5,505 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
4,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
9,403 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
1,320 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
84,006 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
7,306 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
9,206 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.20
|
15,101 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
2,001 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
6,206 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
26,501 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
40,901 | 7 | 8 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
| 28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
20,601 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
502 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
26,631 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
2,502 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
7,501 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |