| 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) |
-0.20 | -3.28% | 292,400 | 0 | 0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-04-20) |
0.20 | 3.51% | 625,600 | 0 | 0 |
5.70
6.20
5.90
|
|
3 tháng
(2026-03-20) |
0.20 | 3.51% | 825,000 | 0 | 0 |
5.70
6.20
5.90
|
|
6 tháng
(2025-12-22) |
-0.60 | -9.23% | 3,176,000 | 0 | 0 |
5.50
6.50
5.90
|
|
12 tháng
(2025-06-23) |
-0.70 | -10.63% | 11,920,600 | 0 | 0 |
5.50
7.18
5.90
|
|
24 tháng
(2024-06-28) |
-2.26 | -27.65% | 20,635,202 | 0 | 0 |
5.50
8.93
5.90
|
|
36 tháng
(2023-07-04) |
-7.40 | -55.64% | 54,689,562 | 0 | 0 |
5.50
13.79
5.90
|
|
60 tháng
(2021-07-14) |
-7.72 | -56.67% | 82,385,856 | 1,300 | 0.0 |
5.50
20.79
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
6.41
|
20,305 | 6.31 | 6.41 | 6.31 | 0 | 0 | 0 |
| 04/11/2024 |
6.31
|
29,718 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 01/11/2024 |
6.41
|
28,313 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 31/10/2024 |
6.50
|
18,214 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
32,609 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
| 29/10/2024 |
6.41
|
4,632 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 28/10/2024 |
6.50
|
18,906 | 6.50 | 6.60 | 6.31 | 0 | 0 | 0 |
| 25/10/2024 |
6.50
|
4,501 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 24/10/2024 |
6.50
|
28,700 | 6.41 | 6.60 | 6.31 | 0 | 0 | 0 |
| 23/10/2024 |
6.41
|
4,501 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 22/10/2024 |
6.50
|
36,026 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
| 21/10/2024 |
6.41
|
57,821 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 18/10/2024 |
6.50
|
5,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/10/2024 |
6.41
|
22,614 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 16/10/2024 |
6.41
|
9,443 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 15/10/2024 |
6.50
|
9,807 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
22,501 | 6.60 | 6.60 | 6.41 | 0 | 0 | 0 |
| 11/10/2024 |
6.41
|
48,571 | 6.50 | 6.60 | 6.41 | 0 | 0 | 0 |
| 10/10/2024 |
6.60
|
22,401 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
70,109 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
64,815 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.80
|
9,123 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/10/2024 |
6.70
|
20,808 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6.70
|
40,408 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.80
|
23,050 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/10/2024 |
6.80
|
35,850 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 30/09/2024 |
6.89
|
25,600 | 6.80 | 6.89 | 6.70 | 0 | 0 | 0 |
| 27/09/2024 |
6.80
|
51,062 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
| 26/09/2024 |
6.99
|
17,077 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 25/09/2024 |
6.99
|
41,262 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 24/09/2024 |
6.89
|
43,003 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 23/09/2024 |
6.99
|
9,125 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 20/09/2024 |
6.89
|
51,687 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 19/09/2024 |
6.99
|
38,030 | 6.89 | 7.09 | 6.89 | 0 | 0 | 0 |
| 18/09/2024 |
6.89
|
21,919 | 6.99 | 7.09 | 6.89 | 0 | 0 | 0 |
| 17/09/2024 |
6.99
|
6,903 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 16/09/2024 |
7.09
|
22,212 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 13/09/2024 |
6.99
|
10,611 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/09/2024 |
6.99
|
44,169 | 6.99 | 7.09 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
6.89
|
22,517 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 10/09/2024 |
6.99
|
6,327 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 09/09/2024 |
6.99
|
21,465 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 06/09/2024 |
7.09
|
59,711 | 7.18 | 7.28 | 6.99 | 0 | 0 | 0 |
| 05/09/2024 |
7.09
|
26,505 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.18
|
22,647 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/08/2024 |
7.18
|
19,922 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 29/08/2024 |
7.18
|
13,782 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 28/08/2024 |
7.28
|
17,309 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 27/08/2024 |
7.28
|
73,978 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 26/08/2024 |
7.28
|
17,020 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 23/08/2024 |
7.38
|
34,063 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 22/08/2024 |
7.38
|
12,610 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 21/08/2024 |
7.38
|
92,228 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 |
| 20/08/2024 |
7.18
|
26,792 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 19/08/2024 |
7.18
|
23,010 | 7.18 | 7.38 | 7.18 | 0 | 0 | 0 |
| 16/08/2024 |
7.28
|
84,461 | 7.18 | 7.38 | 7.09 | 0 | 0 | 0 |
| 15/08/2024 |
7.09
|
12,089 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 14/08/2024 |
7.28
|
8,082 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.18
|
29,124 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 12/08/2024 |
7.28
|
4,952 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 09/08/2024 |
7.28
|
61,436 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 08/08/2024 |
7.38
|
21,489 | 7.48 | 7.57 | 7.28 | 0 | 0 | 0 |
| 07/08/2024 |
7.48
|
33,480 | 7.38 | 7.67 | 7.28 | 0 | 0 | 0 |
| 06/08/2024 |
7.38
|
45,128 | 7.09 | 7.48 | 7.09 | 0 | 0 | 0 |
| 05/08/2024 |
6.89
|
121,236 | 7.57 | 7.57 | 6.89 | 0 | 0 | 0 |
| 02/08/2024 |
7.57
|
56,471 | 8.25 | 8.25 | 7.38 | 0 | 0 | 0 |
| 01/08/2024 |
7.28
|
112,313 | 7.77 | 7.86 | 7.28 | 0 | 0 | 0 |
| 31/07/2024 |
7.77
|
33,517 | 8.25 | 8.25 | 7.77 | 0 | 0 | 0 |
| 30/07/2024 |
8.06
|
65,029 | 7.77 | 8.25 | 7.77 | 0 | 0 | 0 |
| 29/07/2024 |
7.77
|
71,403 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 |
| 26/07/2024 |
7.77
|
18,650 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
| 25/07/2024 |
7.77
|
12,776 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 |
| 24/07/2024 |
7.77
|
45,716 | 7.67 | 7.77 | 7.57 | 0 | 0 | 0 |
| 23/07/2024 |
7.57
|
144,626 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 |
| 22/07/2024 |
7.86
|
127,018 | 7.86 | 8.06 | 7.67 | 0 | 0 | 0 |
| 19/07/2024 |
7.86
|
86,903 | 8.35 | 8.35 | 7.67 | 0 | 0 | 0 |
| 18/07/2024 |
8.25
|
171,448 | 8.74 | 8.74 | 7.67 | 0 | 0 | 0 |
| 17/07/2024 |
8.74
|
274,062 | 8.93 | 9.42 | 8.06 | 0 | 0 | 0 |
| 16/07/2024 |
8.93
|
609,715 | 8.06 | 8.93 | 8.06 | 0 | 0 | 0 |
| 15/07/2024 |
8.06
|
81,703 | 7.57 | 8.16 | 7.48 | 0 | 0 | 0 |
| 12/07/2024 |
7.57
|
22,798 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 |
| 11/07/2024 |
7.67
|
27,983 | 7.67 | 7.77 | 7.57 | 0 | 0 | 0 |
| 10/07/2024 |
7.67
|
63,727 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
| 09/07/2024 |
7.67
|
50,218 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
| 08/07/2024 |
7.77
|
77,290 | 7.96 | 8.06 | 7.67 | 0 | 0 | 0 |
| 05/07/2024 |
7.96
|
52,176 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.96
|
53,005 | 7.77 | 8.06 | 7.57 | 0 | 0 | 0 |
| 03/07/2024 |
7.77
|
48,300 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 02/07/2024 |
7.67
|
69,815 | 7.67 | 8.06 | 7.57 | 0 | 0 | 0 |
| 01/07/2024 |
7.67
|
137,140 | 8.06 | 8.06 | 7.38 | 0 | 0 | 0 |
| 28/06/2024 |
8.16
|
116,202 | 8.16 | 8.25 | 7.96 | 0 | 0 | 0 |
| 27/06/2024 |
8.16
|
77,959 | 8.45 | 8.45 | 8.06 | 0 | 0 | 0 |
| 26/06/2024 |
8.45
|
119,400 | 8.74 | 8.74 | 7.96 | 0 | 0 | 0 |
| 25/06/2024 |
8.45
|
238,148 | 9.22 | 9.22 | 8.06 | 0 | 0 | 0 |
| 24/06/2024 |
8.93
|
418,044 | 9.71 | 9.90 | 8.83 | 0 | 0 | 0 |
| 21/06/2024 |
9.13
|
748,572 | 8.35 | 9.13 | 7.96 | 0 | 0 | 0 |
| 20/06/2024 |
8.06
|
147,214 | 7.57 | 8.35 | 7.57 | 0 | 0 | 0 |
| 19/06/2024 |
7.67
|
57,242 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 18/06/2024 |
7.77
|
118,413 | 7.57 | 7.86 | 7.38 | 0 | 0 | 0 |
| 17/06/2024 |
7.48
|
42,313 | 7.38 | 7.67 | 7.38 | 0 | 0 | 0 |