| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.30 | -3.75% | 63,800 | 0 | 0 |
7.70
8
7.80
|
|
2 tháng
(2026-04-20) |
0.40 | 5.48% | 262,500 | 0 | 0 |
7.30
8.10
7.80
|
|
3 tháng
(2026-03-20) |
1.80 | 30.51% | 317,000 | 0 | 0 |
5.90
8.10
7.80
|
|
6 tháng
(2025-12-22) |
1.90 | 32.76% | 372,200 | 0 | 0 |
5.20
8.10
7.80
|
|
12 tháng
(2025-06-23) |
1.76 | 29.65% | 1,082,900 | 0 | 0 |
5.20
8.10
7.80
|
|
24 tháng
(2024-06-28) |
-0.42 | -5.20% | 3,123,524 | 0 | 0 |
5.15
8.56
7.80
|
|
36 tháng
(2023-07-04) |
1.17 | 17.96% | 5,371,563 | 0 | 0 |
4.63
8.82
7.80
|
|
60 tháng
(2021-07-14) |
-0.19 | -2.37% | 34,681,541 | 0 | 0 |
4.63
26.87
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
5.68
|
15,201 | 5.33 | 5.94 | 5.24 | 0 | 0 | 0 |
| 04/11/2024 |
5.15
|
19,300 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
| 01/11/2024 |
5.33
|
45,500 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 31/10/2024 |
5.33
|
14,602 | 5.50 | 5.59 | 5.33 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
6,801 | 5.50 | 5.76 | 5.42 | 0 | 0 | 0 |
| 29/10/2024 |
5.33
|
24,300 | 5.42 | 5.59 | 5.33 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
1,200 | 5.59 | 5.59 | 5.24 | 0 | 0 | 0 |
| 25/10/2024 |
5.24
|
9,810 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/10/2024 |
5.33
|
15,900 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 23/10/2024 |
5.50
|
28,800 | 5.50 | 5.59 | 5.15 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
4,902 | 5.42 | 6.11 | 5.42 | 0 | 0 | 0 |
| 21/10/2024 |
5.33
|
44,910 | 5.42 | 5.59 | 5.33 | 0 | 0 | 0 |
| 18/10/2024 |
5.76
|
2,200 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 17/10/2024 |
5.76
|
14,500 | 5.76 | 5.76 | 5.33 | 0 | 0 | 0 |
| 16/10/2024 |
5.59
|
22,285 | 6.64 | 6.64 | 5.59 | 0 | 0 | 0 |
| 15/10/2024 |
5.85
|
4,700 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
| 14/10/2024 |
6.03
|
3,600 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
| 11/10/2024 |
5.85
|
1,600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/10/2024 |
6.03
|
300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 09/10/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 08/10/2024 |
5.76
|
9,500 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 07/10/2024 |
5.76
|
15,800 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 04/10/2024 |
6.03
|
6,801 | 6.03 | 6.11 | 5.85 | 0 | 0 | 0 |
| 03/10/2024 |
6.03
|
1,900 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 02/10/2024 |
5.94
|
28,700 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
8,100 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
3,600 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 |
| 27/09/2024 |
6.29
|
10,700 | 6.90 | 6.90 | 6.11 | 0 | 0 | 0 |
| 26/09/2024 |
6.38
|
4,700 | 6.73 | 6.73 | 6.38 | 0 | 0 | 0 |
| 25/09/2024 |
6.38
|
23,320 | 6.99 | 6.99 | 6.29 | 0 | 0 | 0 |
| 24/09/2024 |
6.64
|
3,500 | 7.16 | 7.16 | 6.46 | 0 | 0 | 0 |
| 23/09/2024 |
6.46
|
9,800 | 6.99 | 7.25 | 6.46 | 0 | 0 | 0 |
| 20/09/2024 |
6.55
|
9,600 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
| 19/09/2024 |
6.55
|
6,000 | 6.90 | 6.90 | 6.55 | 0 | 0 | 0 |
| 18/09/2024 |
6.46
|
11,700 | 7.25 | 7.25 | 6.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/09/2024 |
6.64
|
8,000 | 7.07 | 8.12 | 6.64 | 0 | 0 | 0 |
| 13/09/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/09/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/09/2024 |
7.42
|
400 | 7.16 | 7.42 | 6.73 | 0 | 0 | 0 |
| 10/09/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 09/09/2024 |
7.25
|
900 | 6.90 | 7.25 | 6.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.07
|
1,200 | 6.99 | 7.07 | 6.73 | 0 | 0 | 0 |
| 05/09/2024 |
7.25
|
1 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 04/09/2024 |
7.25
|
303 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 30/08/2024 |
7.34
|
1,900 | 6.99 | 7.34 | 6.64 | 0 | 0 | 0 |
| 29/08/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 28/08/2024 |
6.99
|
700 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/08/2024 |
7.07
|
2,200 | 6.81 | 7.16 | 6.81 | 0 | 0 | 0 |
| 26/08/2024 |
7.42
|
6,500 | 7.25 | 7.51 | 6.46 | 0 | 0 | 0 |
| 23/08/2024 |
7.34
|
7,000 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
10,200 | 7.60 | 7.86 | 7.51 | 0 | 0 | 0 |
| 21/08/2024 |
7.60
|
1,800 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.86
|
7,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/08/2024 |
7.95
|
69,500 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/08/2024 |
7.95
|
3,200 | 8.21 | 8.21 | 7.86 | 0 | 0 | 0 |
| 13/08/2024 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/08/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/08/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 06/08/2024 |
7.86
|
316 | 7.95 | 8.38 | 7.86 | 0 | 0 | 0 |
| 05/08/2024 |
7.77
|
2,400 | 7.34 | 7.77 | 7.25 | 0 | 0 | 0 |
| 02/08/2024 |
7.86
|
2,612 | 7.86 | 7.86 | 7.34 | 0 | 0 | 0 |
| 01/08/2024 |
7.86
|
1,300 | 8.47 | 8.47 | 7.86 | 0 | 0 | 0 |
| 31/07/2024 |
8.04
|
300 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 30/07/2024 |
7.95
|
1,500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/07/2024 |
8.04
|
4,900 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 26/07/2024 |
7.95
|
1,200 | 8.38 | 8.38 | 7.95 | 0 | 0 | 0 |
| 25/07/2024 |
8.04
|
1,530 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
| 24/07/2024 |
8.30
|
20,944 | 8.38 | 8.38 | 7.25 | 0 | 0 | 0 |
| 23/07/2024 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/07/2024 |
8.30
|
3,006 | 9.17 | 9.17 | 8.30 | 0 | 0 | 0 |
| 19/07/2024 |
8.30
|
600 | 9.00 | 9.00 | 8.12 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
12,500 | 8.47 | 8.47 | 8.12 | 0 | 0 | 0 |
| 17/07/2024 |
8.21
|
15,601 | 9.17 | 9.17 | 8.21 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
8,800 | 8.73 | 9.17 | 7.51 | 0 | 0 | 0 |
| 15/07/2024 |
8.56
|
2,400 | 9.52 | 9.52 | 8.12 | 0 | 0 | 0 |
| 12/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/07/2024 |
8.38
|
11,200 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.47
|
9,600 | 8.47 | 8.65 | 8.38 | 0 | 0 | 0 |
| 09/07/2024 |
8.38
|
12,100 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 08/07/2024 |
8.38
|
21,000 | 8.65 | 8.73 | 8.12 | 0 | 0 | 0 |
| 05/07/2024 |
8.38
|
21,000 | 7.69 | 8.56 | 7.69 | 0 | 0 | 0 |
| 04/07/2024 |
8.56
|
34,300 | 8.38 | 8.56 | 8.21 | 0 | 0 | 0 |
| 03/07/2024 |
8.04
|
10,400 | 8.21 | 8.38 | 8.04 | 0 | 0 | 0 |
| 02/07/2024 |
8.04
|
4,401 | 8.12 | 8.21 | 8.04 | 0 | 0 | 0 |
| 01/07/2024 |
8.04
|
200 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.12
|
2,800 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 27/06/2024 |
8.04
|
20,600 | 8.47 | 8.47 | 8.04 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
8.82
|
3,100 | 8.21 | 8.82 | 8.21 | 0 | 0 | 0 |
| 24/06/2024 |
8.21
|
14,400 | 8.47 | 9.08 | 8.21 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
7,512 | 8.30 | 9.00 | 8.12 | 0 | 0 | 0 |
| 20/06/2024 |
8.04
|
7,801 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 |
| 19/06/2024 |
8.38
|
11,900 | 8.38 | 9.35 | 8.38 | 0 | 0 | 0 |
| 18/06/2024 |
8.12
|
14,100 | 8.21 | 8.38 | 7.95 | 0 | 0 | 0 |
| 17/06/2024 |
8.04
|
201 | 8.30 | 8.30 | 8.04 | 0 | 0 | 0 |