| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.70 | 35.42% | 7,766,900 | -1,000 | -0.0 |
4.80
9
6.40
|
|
2 tháng
(2026-01-12) |
1.60 | 32.65% | 9,417,800 | -1,000 | -0.0 |
4.60
9
6.40
|
|
3 tháng
(2025-12-15) |
2 | 44.44% | 10,200,800 | -1,000 | -0.0 |
4.40
9
6.40
|
|
6 tháng
(2025-09-15) |
1.80 | 38.30% | 11,917,200 | -1,000 | -0.0 |
4.20
9
6.40
|
|
12 tháng
(2025-03-18) |
1.50 | 30% | 22,942,600 | -1,300 | -0.0 |
3.30
9
6.40
|
|
24 tháng
(2024-03-25) |
0.50 | 8.33% | 77,976,593 | -11,500 | -0.1 |
3.30
10.50
6.40
|
|
36 tháng
(2023-03-29) |
1.10 | 20.37% | 85,059,430 | -1,300 | -0.1 |
3.30
10.50
6.40
|
|
60 tháng
(2021-04-08) |
-2.50 | -27.78% | 97,656,473 | 0 | -0.0 |
3.30
12.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
7.90
|
442,574 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 31/07/2024 |
8.20
|
201,620 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
100,591 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
73,456 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
132,696 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
358,896 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
152,526 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
| 23/07/2024 |
6.70
|
400,435 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 22/07/2024 |
7.40
|
494,770 | 7 | 7.60 | 6.50 | 0 | 0 | 0 |
| 19/07/2024 |
7.60
|
100,428 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
206,066 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/07/2024 |
7.70
|
540,233 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
| 16/07/2024 |
8.20
|
293,997 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
413,089 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/07/2024 |
7.90
|
659,444 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
369,437 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
403,683 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 09/07/2024 |
8.90
|
722,481 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.80
|
578,113 | 8.90 | 9.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
318,822 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
| 04/07/2024 |
9
|
636,925 | 9.60 | 9.80 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
9.40
|
575,208 | 12 | 12 | 9.40 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
874,896 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
| 01/07/2024 |
9.70
|
602,023 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.50
|
594,477 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
137,232 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
116,556 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
250,127 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
9.40
|
470,234 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
9.40
|
477,483 | 10.30 | 10.70 | 8.80 | 0 | 8,200 | -0.1 |
| 20/06/2024 |
9.80
|
533,536 | 9.10 | 9.80 | 9 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
8.60
|
766,870 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
279,132 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
190,598 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
121,826 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
461,863 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
193,708 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 11/06/2024 |
6.20
|
183,956 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/06/2024 |
5.80
|
234,294 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 07/06/2024 |
5.10
|
77,302 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/06/2024 |
5.30
|
100,830 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/06/2024 |
5.30
|
32,226 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.30
|
23,353 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.30
|
90,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5.30
|
56,184 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/05/2024 |
5.20
|
40,204 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2024 |
5.20
|
102,205 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2024 |
5.30
|
92,665 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/05/2024 |
5.30
|
31,830 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
94,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
104,801 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.50
|
129,489 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/05/2024 |
5.50
|
177,307 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2024 |
5.40
|
122,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.50
|
200,511 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
259,480 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
498,875 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2024 |
5.30
|
360,383 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 13/05/2024 |
5.30
|
182,701 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
685,276 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 09/05/2024 |
5.30
|
751,910 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
5.50
|
176,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
161,194 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
2,810 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.50
|
17,505 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.60
|
11,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.80
|
10,600 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.60
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/04/2024 |
5.80
|
410 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/04/2024 |
5.60
|
4,375 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
103 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
5.60
|
2,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
|
1,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/04/2024 |
5.60
|
6,693 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/04/2024 |
5.60
|
4,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/04/2024 |
5.60
|
10,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
110 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
6,590 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/04/2024 |
6
|
5,507 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 02/04/2024 |
5.90
|
38,600 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.90
|
3,603 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
3,260 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/03/2024 |
6.10
|
3,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
2,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.90
|
5,575 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2024 |
6
|
21,616 | 5.40 | 6 | 5.10 | 0 | 0 | 0 |
| 22/03/2024 |
5.70
|
7,504 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.70
|
447 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
1,052 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/03/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/03/2024 |
5.70
|
4,929 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
| 15/03/2024 |
5.70
|
4,214 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
9,088 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
9,606 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 12/03/2024 |
5.70
|
24,162 | 5.50 | 5.80 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
12,900 | 5.60 | 5.80 | 5 | 0 | 0 | 0 |