| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -12.86% | 48,400 | 0 | 0 |
6
7.70
6.10
|
|
2 tháng
(2026-06-01) |
0.10 | 1.67% | 89,700 | 0 | 0 |
5.73
7.70
6.10
|
|
3 tháng
(2026-05-04) |
0.10 | 1.67% | 515,700 | 0 | 0 |
5.73
7.70
6.10
|
|
6 tháng
(2026-02-02) |
0.55 | 10% | 3,309,000 | 0 | 0 |
5.36
7.70
6.10
|
|
12 tháng
(2025-08-04) |
1.37 | 29.04% | 7,390,600 | -100 | -0.0 |
4.64
7.70
6.10
|
|
24 tháng
(2024-08-09) |
2.74 | 81.35% | 12,136,929 | -21,700 | -0.1 |
3.27
7.70
6.10
|
|
36 tháng
(2023-08-15) |
1.10 | 22% | 22,634,011 | -30,900 | -0.1 |
3.27
7.70
6.10
|
|
60 tháng
(2021-08-25) |
-3.95 | -39.32% | 139,752,846 | -96,500 | -1.0 |
3.27
17.89
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
3.45
|
300 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/12/2024 |
3.36
|
8,502 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/12/2024 |
3.45
|
23,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 12/12/2024 |
3.36
|
3,320 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 11/12/2024 |
3.45
|
802 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 10/12/2024 |
3.45
|
27,010 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 09/12/2024 |
3.45
|
3,601 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/12/2024 |
3.55
|
10,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 05/12/2024 |
3.55
|
10,500 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/12/2024 |
3.45
|
10,300 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 03/12/2024 |
3.55
|
1,200 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 02/12/2024 |
3.36
|
5,028 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 29/11/2024 |
3.55
|
4,700 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 28/11/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 27/11/2024 |
3.36
|
1,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 26/11/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 25/11/2024 |
3.45
|
1,340 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 22/11/2024 |
3.45
|
500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 21/11/2024 |
3.45
|
1,000 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 19/11/2024 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/11/2024 |
3.45
|
2,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/11/2024 |
3.45
|
1,452 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/11/2024 |
3.36
|
48,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/11/2024 |
3.45
|
3,700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/11/2024 |
3.45
|
11,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 11/11/2024 |
3.45
|
5,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/11/2024 |
3.45
|
5,901 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/11/2024 |
3.55
|
9,800 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 05/11/2024 |
3.55
|
1,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/11/2024 |
3.45
|
29,936 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 01/11/2024 |
3.45
|
4,900 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 31/10/2024 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2024 |
3.45
|
21,701 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/10/2024 |
3.45
|
3,055 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 28/10/2024 |
3.45
|
1,500 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 25/10/2024 |
3.45
|
5,760 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 24/10/2024 |
3.55
|
960 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/10/2024 |
3.55
|
3,400 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/10/2024 |
3.55
|
10,600 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 21/10/2024 |
3.55
|
2,909 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 18/10/2024 |
3.55
|
1,803 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 17/10/2024 |
3.55
|
2,403 | 3.45 | 3.55 | 3.27 | 0 | 0 | 0 |
| 16/10/2024 |
3.55
|
4,123 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 15/10/2024 |
3.55
|
1,900 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 14/10/2024 |
3.55
|
46,327 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 11/10/2024 |
3.55
|
24,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 10/10/2024 |
3.55
|
1,872 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 09/10/2024 |
3.55
|
30,003 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 08/10/2024 |
3.55
|
2,440 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/10/2024 |
3.64
|
10,723 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 04/10/2024 |
3.82
|
70,720 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 03/10/2024 |
3.82
|
78,226 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 |
| 02/10/2024 |
3.55
|
106,627 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 01/10/2024 |
3.36
|
41,440 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/09/2024 |
3.36
|
10,001 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 27/09/2024 |
3.36
|
18,593 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 26/09/2024 |
3.36
|
14,710 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 25/09/2024 |
3.36
|
31,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 24/09/2024 |
3.45
|
23,100 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/09/2024 |
3.36
|
82,139 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 20/09/2024 |
3.55
|
11,700 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 19/09/2024 |
3.64
|
2,215 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/09/2024 |
3.64
|
136,774 | 3.36 | 3.64 | 3.36 | 0 | 0 | 0 |
| 17/09/2024 |
3.36
|
900 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 16/09/2024 |
3.27
|
4,758 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 13/09/2024 |
3.36
|
1,402 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 12/09/2024 |
3.27
|
11,914 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 11/09/2024 |
3.45
|
16,095 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
16,283 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 09/09/2024 |
3.36
|
8,498 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 06/09/2024 |
3.36
|
2,620 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/09/2024 |
3.36
|
8,895 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 04/09/2024 |
3.36
|
1,320 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/08/2024 |
3.45
|
117,627 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/08/2024 |
3.55
|
16,200 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 28/08/2024 |
3.55
|
8,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/08/2024 |
3.45
|
3,344 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/08/2024 |
3.55
|
3,325 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/08/2024 |
3.36
|
5,626 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/08/2024 |
3.45
|
6,639 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 21/08/2024 |
3.45
|
2,602 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/08/2024 |
3.45
|
13,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/08/2024 |
3.45
|
2,406 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 16/08/2024 |
3.55
|
3,100 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 15/08/2024 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 14/08/2024 |
3.45
|
4 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 13/08/2024 |
3.45
|
10,104 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/08/2024 |
3.36
|
6,503 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 09/08/2024 |
3.36
|
3,213 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.36
|
2,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/08/2024 |
3.45
|
4,941 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.45
|
16,824 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 05/08/2024 |
3.36
|
25,730 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 02/08/2024 |
3.55
|
71,000 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/08/2024 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 31/07/2024 |
3.55
|
202 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
1,500 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
4,120 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |