| 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) |
0.01 | 0.07% | 82,500 | 0 | 0 |
10.70
12.30
12.10
|
|
2 tháng
(2026-04-20) |
-1.16 | -9.53% | 144,300 | 0 | 0 |
10.70
12.55
12.10
|
|
3 tháng
(2026-03-19) |
-1.65 | -13.01% | 280,600 | 0 | 0 |
10.70
13.62
12.10
|
|
6 tháng
(2025-12-19) |
-0.67 | -5.76% | 1,978,700 | 0 | 0 |
10.70
14.98
12.10
|
|
12 tháng
(2025-06-23) |
-5.83 | -34.63% | 4,729,300 | 200 | 0.0 |
10.70
19.65
12.10
|
|
24 tháng
(2024-06-27) |
5.02 | 83.88% | 15,430,604 | 1,200 | -0.1 |
5.02
27.88
12.10
|
|
36 tháng
(2023-07-03) |
7 | 174.78% | 20,663,724 | -2,400 | -0.1 |
4
27.88
12.10
|
|
60 tháng
(2021-07-13) |
8.38 | 319.37% | 26,641,207 | 900 | -0.1 |
2.62
27.88
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 29/07/2024 |
5.60
|
27,200 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 |
| 26/07/2024 |
5.79
|
21,400 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 |
| 25/07/2024 |
6.08
|
39,400 | 6.27 | 7.33 | 6.08 | 0 | 0 | 0 |
| 24/07/2024 |
6.17
|
31,440 | 6.56 | 7.04 | 6.17 | 0 | 0 | 0 |
| 23/07/2024 |
5.89
|
66,444 | 6.17 | 6.56 | 5.89 | 0 | 0 | 0 |
| 22/07/2024 |
5.79
|
9,601 | 5.79 | 6.37 | 5.60 | 0 | 0 | 0 |
| 19/07/2024 |
6.46
|
44,200 | 6.37 | 7.04 | 5.50 | 0 | 0 | 0 |
| 18/07/2024 |
5.89
|
10,800 | 6.46 | 6.56 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.37
|
131,483 | 5.98 | 6.37 | 5.79 | 0 | 0 | 0 |
| 16/07/2024 |
5.69
|
90,850 | 5.11 | 5.69 | 5.11 | 0 | 0 | 0 |
| 15/07/2024 |
5.02
|
5,010 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 12/07/2024 |
5.11
|
6,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/07/2024 |
5.02
|
5,720 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
| 10/07/2024 |
5.02
|
50,100 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 |
| 09/07/2024 |
5.21
|
6,300 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 |
| 08/07/2024 |
5.31
|
46,700 | 5.31 | 5.31 | 5.02 | 0 | 0 | 0 |
| 05/07/2024 |
5.21
|
6,900 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 |
| 04/07/2024 |
5.21
|
17,900 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 03/07/2024 |
5.50
|
12,909 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
| 02/07/2024 |
5.31
|
11,500 | 5.31 | 5.50 | 5.21 | 0 | 0 | 0 |
| 01/07/2024 |
5.11
|
11,209 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
| 28/06/2024 |
5.21
|
5,500 | 5.69 | 5.69 | 5.21 | 0 | 0 | 0 |
| 27/06/2024 |
5.98
|
83,500 | 5.21 | 5.98 | 5.21 | 0 | 0 | 0 |
| 26/06/2024 |
5.21
|
6,301 | 5.11 | 5.40 | 5.11 | 0 | 0 | 0 |
| 25/06/2024 |
5.31
|
94,000 | 5.21 | 5.31 | 5.02 | 0 | 0 | 0 |
| 24/06/2024 |
5.79
|
88,810 | 6.46 | 6.46 | 5.79 | 0 | 0 | 0 |
| 21/06/2024 |
6.27
|
90,066 | 6.75 | 6.85 | 6.17 | 0 | 0 | 0 |
| 20/06/2024 |
6.08
|
115,624 | 5.50 | 6.08 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
28,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 18/06/2024 |
5.31
|
39,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 17/06/2024 |
5.50
|
22,400 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
| 14/06/2024 |
5.50
|
30,400 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |