| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.90 | -7.76% | 39,100 | 0 | 0 |
9.20
12
9.20
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.90% | 93,000 | 0 | 0 |
9.20
12.30
9.20
|
|
3 tháng
(2026-05-04) |
-1.36 | -11.29% | 168,500 | 0 | 0 |
9.20
12.30
9.20
|
|
6 tháng
(2026-02-02) |
-2.53 | -19.12% | 1,014,300 | 0 | 0 |
9.20
14.69
9.20
|
|
12 tháng
(2025-08-05) |
-5.06 | -32.10% | 3,624,900 | 200 | 0.0 |
9.20
16.24
9.20
|
|
24 tháng
(2024-08-12) |
4.62 | 76.03% | 14,248,868 | 1,200 | -0.1 |
5.31
27.88
9.20
|
|
36 tháng
(2023-08-16) |
5.86 | 121.02% | 19,599,124 | -2,400 | -0.1 |
4.10
27.88
9.20
|
|
60 tháng
(2021-08-26) |
1 | 10.25% | 26,693,607 | 900 | -0.1 |
3.29
27.88
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
5.69
|
5,300 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.60
|
27,825 | 5.50 | 5.89 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
6,301 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.60
|
6,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
600 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.69
|
3,405 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.69
|
8,600 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.69
|
11,800 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.31
|
4,800 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
10,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
1,200 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 02/12/2024 |
5.31
|
8,000 | 5.31 | 5.50 | 5.21 | 0 | 0 | 0 |
| 29/11/2024 |
5.31
|
11,900 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
20,450 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 |
| 27/11/2024 |
5.60
|
5,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.60
|
21,100 | 5.40 | 5.79 | 5.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
6,300 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
10,000 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
486 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/11/2024 |
5.60
|
358 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
363 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
13,701 | 5.40 | 5.50 | 5.11 | 0 | 0 | 0 |
| 08/11/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/11/2024 |
5.79
|
8,800 | 5.60 | 5.79 | 5.31 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.60
|
10,400 | 5.40 | 5.69 | 5.31 | 0 | 0 | 0 |
| 04/11/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.60
|
7,703 | 6.17 | 6.17 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.60
|
14,700 | 5.89 | 5.89 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.79
|
10,904 | 5.40 | 5.89 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.89
|
1,200 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 28/10/2024 |
5.79
|
110 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 25/10/2024 |
5.69
|
1,311 | 5.79 | 5.79 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
2,000 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
5,800 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.69
|
8,419 | 5.69 | 5.79 | 5.31 | 0 | 0 | 0 |
| 21/10/2024 |
5.89
|
2,500 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 18/10/2024 |
5.89
|
410 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 17/10/2024 |
5.79
|
600 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 16/10/2024 |
5.98
|
1,300 | 6.08 | 6.08 | 5.69 | 0 | 0 | 0 |
| 15/10/2024 |
5.79
|
20,600 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 14/10/2024 |
5.89
|
700 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 11/10/2024 |
5.98
|
4,710 | 5.79 | 6.08 | 5.69 | 0 | 0 | 0 |
| 10/10/2024 |
5.89
|
9,100 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 09/10/2024 |
5.98
|
2,400 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 08/10/2024 |
5.98
|
2,100 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 07/10/2024 |
5.89
|
4,700 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 04/10/2024 |
5.79
|
7,450 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
| 03/10/2024 |
5.89
|
8,900 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/10/2024 |
5.79
|
36,200 | 5.98 | 6.08 | 5.79 | 0 | 0 | 0 |
| 01/10/2024 |
6.27
|
1,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 30/09/2024 |
6.27
|
1,600 | 6.17 | 6.37 | 6.17 | 0 | 0 | 0 |
| 27/09/2024 |
6.17
|
610 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
| 26/09/2024 |
6.17
|
29,100 | 6.17 | 6.27 | 6.08 | 0 | 0 | 0 |
| 25/09/2024 |
6.17
|
3,202 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
| 24/09/2024 |
6.17
|
5,900 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 |
| 23/09/2024 |
6.08
|
14,700 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
| 20/09/2024 |
6.27
|
2,500 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 19/09/2024 |
6.17
|
5,000 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 |
| 18/09/2024 |
6.27
|
11,300 | 6.08 | 6.27 | 5.98 | 0 | 0 | 0 |
| 17/09/2024 |
6.08
|
5,700 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
| 16/09/2024 |
6.37
|
4,700 | 6.17 | 6.46 | 6.17 | 0 | 0 | 0 |
| 13/09/2024 |
6.37
|
1,700 | 6.17 | 6.37 | 6.17 | 0 | 0 | 0 |
| 12/09/2024 |
6.17
|
2,800 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 11/09/2024 |
6.27
|
4,000 | 6.17 | 6.27 | 6.08 | 0 | 0 | 0 |
| 10/09/2024 |
6.27
|
5,318 | 6.46 | 6.46 | 6.08 | 0 | 0 | 0 |
| 09/09/2024 |
6.37
|
9,900 | 6.56 | 6.66 | 6.17 | 0 | 0 | 0 |
| 06/09/2024 |
6.56
|
107,830 | 6.75 | 7.14 | 6.27 | 0 | 0 | 0 |
| 05/09/2024 |
6.46
|
29,905 | 6.37 | 6.46 | 6.17 | 0 | 0 | 0 |
| 04/09/2024 |
6.56
|
2,500 | 6.37 | 6.56 | 6.08 | 0 | 0 | 0 |
| 30/08/2024 |
6.56
|
9,730 | 6.66 | 6.75 | 6.08 | 0 | 0 | 0 |
| 29/08/2024 |
6.66
|
4,608 | 6.95 | 6.95 | 6.37 | 0 | 0 | 0 |
| 28/08/2024 |
6.85
|
16,900 | 6.37 | 6.85 | 6.27 | 0 | 0 | 0 |
| 27/08/2024 |
6.27
|
3,200 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 |
| 26/08/2024 |
6.17
|
3,639 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 |
| 23/08/2024 |
6.17
|
20,590 | 6.08 | 6.27 | 5.69 | 0 | 0 | 0 |
| 22/08/2024 |
6.08
|
22,917 | 6.17 | 6.17 | 5.79 | 0 | 0 | 0 |
| 21/08/2024 |
6.08
|
1,356 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
| 20/08/2024 |
6.27
|
62,347 | 6.56 | 6.66 | 5.69 | 0 | 0 | 0 |
| 19/08/2024 |
6.66
|
11,478 | 6.95 | 6.95 | 6.37 | 0 | 0 | 0 |
| 16/08/2024 |
6.75
|
23,510 | 6.46 | 6.75 | 6.37 | 0 | 0 | 0 |
| 15/08/2024 |
6.37
|
23,167 | 6.08 | 6.37 | 5.50 | 0 | 0 | 0 |
| 14/08/2024 |
6.27
|
11,200 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |
| 13/08/2024 |
6.17
|
18,512 | 5.89 | 6.27 | 5.89 | 0 | 0 | 0 |
| 12/08/2024 |
6.08
|
10,696 | 5.79 | 6.46 | 5.69 | 0 | 0 | 0 |
| 09/08/2024 |
5.98
|
33,182 | 6.46 | 6.66 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
6.46
|
32,250 | 6.46 | 7.04 | 6.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.24
|
56,671 | 8.20 | 8.49 | 6.56 | 0 | 0 | 0 |
| 06/08/2024 |
7.62
|
76,271 | 7.14 | 7.62 | 7.14 | 0 | 0 | 0 |
| 05/08/2024 |
6.75
|
177,993 | 5.50 | 6.75 | 5.40 | 0 | 0 | 0 |
| 02/08/2024 |
6.08
|
11,147 | 5.31 | 6.08 | 5.31 | 0 | 0 | 0 |
| 01/08/2024 |
5.21
|
21,845 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 |
| 31/07/2024 |
5.79
|
14,769 | 5.79 | 5.89 | 5.60 | 0 | 0 | 0 |
| 30/07/2024 |
5.79
|
72,542 | 5.79 | 6.17 | 5.79 | 0 | 0 | 0 |