| 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 | 0% | 1,448,200 | 2,000 | 0 |
3.90
4.10
3.90
|
|
2 tháng
(2026-04-20) |
-0.40 | -9.09% | 5,208,500 | 40,700 | 0 |
3.90
4.50
3.90
|
|
3 tháng
(2026-03-19) |
0 | 0% | 6,667,000 | 45,900 | 0.0 |
3.90
4.50
3.90
|
|
6 tháng
(2025-12-19) |
-0.40 | -9.09% | 16,693,900 | 48,900 | 0.1 |
3.80
5.10
3.90
|
|
12 tháng
(2025-06-23) |
-1.10 | -21.57% | 53,855,300 | 859,600 | 4.5 |
3.80
5.60
3.90
|
|
24 tháng
(2024-06-27) |
-3.10 | -43.66% | 166,187,238 | 153,800 | 2.9 |
3.80
9.30
3.90
|
|
36 tháng
(2023-07-03) |
-4.60 | -53.49% | 343,464,427 | 889,100 | 8.6 |
3.80
10.50
3.90
|
|
60 tháng
(2021-07-13) |
-16.50 | -80.49% | 406,960,508 | 903,700 | 8.6 |
3.80
46.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
6.10
|
88,101 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
226,502 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
296,259 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.30
|
119,023 | 6.40 | 6.50 | 6.20 | 0 | 12,000 | -0.1 |
| 29/10/2024 |
6.40
|
159,342 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2024 |
6.30
|
222,210 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
404,616 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
112,809 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6.10
|
171,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
209,173 | 6 | 6.10 | 6 | 0 | 400 | -0.0 |
| 21/10/2024 |
6.10
|
145,401 | 6.10 | 6.20 | 6 | 12,000 | 0 | 0.1 |
| 18/10/2024 |
6.10
|
79,505 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 17/10/2024 |
6.20
|
137,898 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 16/10/2024 |
6.30
|
104,838 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
232,010 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
487,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
76,404 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/10/2024 |
6.60
|
219,204 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
97,307 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
94,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.80
|
816,910 | 6.60 | 7 | 6.60 | 265,000 | 0 | 1.8 |
| 04/10/2024 |
6.60
|
148,813 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/10/2024 |
6.70
|
191,706 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/10/2024 |
6.60
|
95,123 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
254,758 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 30/09/2024 |
6.60
|
292,615 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/09/2024 |
6.70
|
186,010 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
175,291 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
195,489 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
111,290 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
168,763 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
116,210 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/09/2024 |
6.80
|
345,455 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
6.90
|
285,307 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
296,591 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
6.90
|
1,666,365 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
190,720 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
123,194 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
237,974 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
251,650 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
224,140 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
162,223 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.90
|
490,968 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
6.90
|
388,977 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
390,884 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
551,718 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
760,120 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
381,013 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
220,302 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
1,063,203 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,190,179 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
2,673,542 | 9 | 9 | 7.40 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
1,016,854 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
563,276 | 7.30 | 7.50 | 7.30 | 0 | 2,900 | -0.0 |
| 16/08/2024 |
7.30
|
380,931 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
693,937 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
242,012 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.40
|
844,992 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
299,622 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
259,341 | 7 | 7.30 | 7 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
7
|
287,296 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
964,855 | 6.90 | 7.10 | 6.80 | 0 | 730,800 | -5.0 |
| 06/08/2024 |
7
|
566,878 | 6.50 | 7.10 | 6.40 | 0 | 100,000 | -0.7 |
| 05/08/2024 |
6.70
|
948,887 | 6.50 | 7.10 | 6.50 | 0 | 105,800 | -0.7 |
| 02/08/2024 |
7.10
|
842,934 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
| 01/08/2024 |
7.30
|
1,908,058 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
| 31/07/2024 |
7.90
|
2,390,595 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
| 30/07/2024 |
8.70
|
2,087,983 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
2,919,305 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.30
|
3,541,487 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.40
|
1,142,480 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
757,878 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
| 23/07/2024 |
8.10
|
1,126,051 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
1,118,763 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
1,546,668 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
| 18/07/2024 |
8.20
|
3,014,195 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
| 17/07/2024 |
7.30
|
1,492,421 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
| 16/07/2024 |
7.20
|
305,883 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
360,533 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
994,996 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.90
|
556,038 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
560,968 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.80
|
681,255 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
6.80
|
867,080 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.80
|
621,344 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
637,614 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7
|
1,220,354 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
775,349 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
710,401 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
1,121,001 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
587,295 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
332,201 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 25/06/2024 |
7.50
|
616,845 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
1,315,316 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
| 21/06/2024 |
7.40
|
928,429 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.90
|
647,062 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.90
|
1,063,655 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
| 18/06/2024 |
7.20
|
531,652 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
1,113,035 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
1,959,202 | 7 | 8.20 | 7 | 0 | 0 | 0 |