| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.90 | 13.04% | 3,093,200 | -10,000 | -0.1 |
6.70
10.90
8.40
|
|
2 tháng
(2026-01-19) |
1.10 | 16.42% | 3,627,700 | -10,000 | -0.1 |
6.30
10.90
8.40
|
|
3 tháng
(2025-12-18) |
1.90 | 32.20% | 3,877,000 | -10,000 | -0.1 |
5.80
10.90
8.40
|
|
6 tháng
(2025-09-19) |
1.10 | 16.42% | 4,317,400 | -11,000 | -0.1 |
5.60
10.90
8.40
|
|
12 tháng
(2025-03-24) |
1.69 | 27.68% | 7,411,700 | -11,100 | -0.1 |
4.93
10.90
8.40
|
|
24 tháng
(2024-03-28) |
2.55 | 48.61% | 17,629,016 | -11,900 | -0.1 |
4.93
10.90
8.40
|
|
36 tháng
(2023-04-03) |
3.12 | 66.55% | 23,103,506 | -56,000 | -0.4 |
4.40
10.90
8.40
|
|
60 tháng
(2021-04-13) |
-0.70 | -8.27% | 53,227,202 | -59,836 | -0.8 |
3.82
20.93
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
7.58
|
48,689 | 7.29 | 7.58 | 7.29 | 0 | 0 | 0 |
| 05/08/2024 |
7.29
|
141,663 | 7.29 | 7.97 | 7.10 | 0 | 0 | 0 |
| 02/08/2024 |
7.39
|
159,248 | 6.80 | 7.78 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
6.80
|
126,105 | 7.00 | 7.29 | 6.71 | 0 | 0 | 0 |
| 31/07/2024 |
6.80
|
35,300 | 6.80 | 7.00 | 6.71 | 0 | 0 | 0 |
| 30/07/2024 |
7.00
|
46,252 | 7.00 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.00
|
30,716 | 7.19 | 7.29 | 7.00 | 0 | 0 | 0 |
| 26/07/2024 |
7.19
|
42,647 | 6.80 | 7.19 | 6.80 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
41,223 | 6.80 | 6.90 | 6.61 | 0 | 0 | 0 |
| 24/07/2024 |
7.00
|
95,207 | 6.80 | 7.00 | 6.32 | 0 | 0 | 0 |
| 23/07/2024 |
6.80
|
97,265 | 7.10 | 7.29 | 6.71 | 0 | 0 | 0 |
| 22/07/2024 |
7.10
|
83,700 | 7.39 | 7.58 | 7.00 | 0 | 500 | -0.0 |
| 19/07/2024 |
7.19
|
90,712 | 7.78 | 7.78 | 7.19 | 0 | 0 | 0 |
| 18/07/2024 |
7.68
|
113,782 | 7.48 | 7.68 | 7.19 | 0 | 0 | 0 |
| 17/07/2024 |
7.19
|
161,698 | 8.36 | 8.36 | 7.10 | 0 | 0 | 0 |
| 16/07/2024 |
7.58
|
346,596 | 7.68 | 8.36 | 7.58 | 0 | 0 | 0 |
| 15/07/2024 |
7.58
|
127,501 | 7.29 | 7.58 | 7.19 | 0 | 0 | 0 |
| 12/07/2024 |
7.39
|
92,112 | 6.80 | 7.39 | 6.80 | 0 | 0 | 0 |
| 11/07/2024 |
7.39
|
229,068 | 7.97 | 7.97 | 7.19 | 0 | 0 | 0 |
| 10/07/2024 |
7.78
|
167,920 | 7.78 | 8.65 | 7.78 | 0 | 0 | 0 |
| 09/07/2024 |
8.07
|
403,660 | 7.10 | 8.07 | 7.10 | 0 | 0 | 0 |
| 08/07/2024 |
7.19
|
36,031 | 7.10 | 7.19 | 7.00 | 0 | 0 | 0 |
| 05/07/2024 |
7.00
|
51,410 | 7.58 | 7.68 | 7.00 | 0 | 0 | 0 |
| 04/07/2024 |
7.39
|
79,268 | 7.19 | 7.78 | 7.19 | 0 | 0 | 0 |
| 03/07/2024 |
7.19
|
41,413 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 |
| 02/07/2024 |
7.10
|
57,178 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 01/07/2024 |
6.80
|
29,501 | 6.71 | 6.80 | 6.32 | 0 | 0 | 0 |
| 28/06/2024 |
7.00
|
56,751 | 7.10 | 7.10 | 6.51 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
69,800 | 7.10 | 7.29 | 6.61 | 0 | 0 | 0 |
| 26/06/2024 |
7.29
|
45,200 | 7.10 | 7.29 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
7.00
|
45,630 | 7.58 | 7.58 | 6.90 | 0 | 0 | 0 |
| 24/06/2024 |
7.58
|
115,030 | 7.97 | 8.26 | 7.19 | 0 | 0 | 0 |
| 21/06/2024 |
7.97
|
141,472 | 7.68 | 8.07 | 7.58 | 0 | 0 | 0 |
| 20/06/2024 |
7.58
|
139,257 | 7.39 | 7.87 | 7.39 | 0 | 0 | 0 |
| 19/06/2024 |
7.39
|
119,754 | 7.00 | 7.39 | 7.00 | 0 | 0 | 0 |
| 18/06/2024 |
7.00
|
40,203 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
71,405 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
| 14/06/2024 |
7.00
|
66,413 | 7.48 | 7.48 | 6.80 | 0 | 0 | 0 |
| 13/06/2024 |
7.48
|
175,713 | 7.58 | 7.68 | 6.80 | 0 | 0 | 0 |
| 12/06/2024 |
7.48
|
56,470 | 7.19 | 7.68 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.19
|
96,223 | 7.68 | 7.68 | 6.80 | 0 | 0 | 0 |
| 10/06/2024 |
7.68
|
188,048 | 8.26 | 8.75 | 6.90 | 0 | 0 | 0 |
| 07/06/2024 |
8.07
|
195,268 | 7.39 | 8.26 | 7.39 | 0 | 0 | 0 |
| 06/06/2024 |
7.29
|
306,895 | 6.42 | 7.29 | 6.42 | 0 | 300 | -0.0 |
| 05/06/2024 |
6.51
|
31,701 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
| 04/06/2024 |
6.61
|
74,281 | 6.51 | 6.61 | 6.32 | 0 | 0 | 0 |
| 03/06/2024 |
6.61
|
93,423 | 6.32 | 6.61 | 6.32 | 0 | 0 | 0 |
| 31/05/2024 |
6.61
|
52,330 | 6.61 | 6.80 | 6.32 | 0 | 0 | 0 |
| 30/05/2024 |
6.80
|
119,220 | 6.32 | 6.80 | 6.12 | 0 | 0 | 0 |
| 29/05/2024 |
6.42
|
166,478 | 6.80 | 6.90 | 6.32 | 0 | 0 | 0 |
| 28/05/2024 |
7.00
|
143,886 | 7.19 | 7.19 | 6.42 | 0 | 0 | 0 |
| 27/05/2024 |
7.48
|
186,755 | 7.68 | 7.97 | 6.22 | 0 | 0 | 0 |
| 24/05/2024 |
7.19
|
303,207 | 6.42 | 7.19 | 6.42 | 0 | 0 | 0 |
| 23/05/2024 |
6.51
|
301,516 | 5.73 | 6.51 | 5.73 | 0 | 0 | 0 |
| 22/05/2024 |
5.73
|
61,400 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
| 21/05/2024 |
5.64
|
30,700 | 5.44 | 5.64 | 5.35 | 0 | 0 | 0 |
| 20/05/2024 |
5.44
|
5,500 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 17/05/2024 |
5.54
|
7,610 | 5.73 | 5.73 | 5.35 | 0 | 0 | 0 |
| 16/05/2024 |
5.73
|
5,800 | 5.35 | 5.73 | 5.35 | 0 | 0 | 0 |
| 15/05/2024 |
5.54
|
27,300 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 14/05/2024 |
5.64
|
7,700 | 5.64 | 5.64 | 5.35 | 0 | 0 | 0 |
| 13/05/2024 |
5.44
|
11,800 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 10/05/2024 |
5.44
|
300 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 09/05/2024 |
5.54
|
36,200 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |
| 08/05/2024 |
5.64
|
13,650 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 07/05/2024 |
5.54
|
32,100 | 5.44 | 5.54 | 5.35 | 0 | 0 | 0 |
| 06/05/2024 |
5.44
|
3,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 03/05/2024 |
5.44
|
1,000 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 02/05/2024 |
5.35
|
800 | 5.15 | 5.35 | 5.15 | 0 | 0 | 0 |
| 26/04/2024 |
5.44
|
8,200 | 5.25 | 5.44 | 5.05 | 0 | 0 | 0 |
| 25/04/2024 |
5.35
|
10,600 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 24/04/2024 |
5.15
|
6,400 | 4.96 | 5.35 | 4.96 | 0 | 0 | 0 |
| 23/04/2024 |
5.15
|
1,000 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 22/04/2024 |
5.25
|
4,300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 19/04/2024 |
5.25
|
3,600 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 |
| 17/04/2024 |
5.54
|
4,600 | 5.35 | 5.54 | 5.25 | 0 | 0 | 0 |
| 16/04/2024 |
5.44
|
17,003 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 15/04/2024 |
5.44
|
23,306 | 5.54 | 5.64 | 5.15 | 0 | 0 | 0 |
| 12/04/2024 |
5.73
|
2,700 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
| 11/04/2024 |
5.73
|
805 | 5.64 | 5.73 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.73
|
13,100 | 5.73 | 5.83 | 5.54 | 0 | 0 | 0 |
| 09/04/2024 |
5.83
|
7,002 | 5.35 | 5.83 | 5.35 | 0 | 0 | 0 |
| 08/04/2024 |
5.83
|
32,006 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
| 05/04/2024 |
5.93
|
69,202 | 5.54 | 6.03 | 5.54 | 0 | 0 | 0 |
| 04/04/2024 |
5.64
|
5,606 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 03/04/2024 |
5.73
|
89,905 | 5.44 | 5.93 | 5.44 | 0 | 0 | 0 |
| 02/04/2024 |
5.44
|
20,100 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 01/04/2024 |
5.35
|
7,301 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 29/03/2024 |
5.44
|
19,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 28/03/2024 |
5.25
|
1,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/03/2024 |
5.35
|
600 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 26/03/2024 |
5.44
|
13,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/03/2024 |
5.35
|
13,504 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 |
| 22/03/2024 |
5.44
|
12,900 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 21/03/2024 |
5.25
|
4,300 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 20/03/2024 |
5.35
|
7,300 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 19/03/2024 |
5.35
|
7,100 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 18/03/2024 |
5.44
|
5,405 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 15/03/2024 |
5.35
|
15,800 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 14/03/2024 |
5.44
|
23,904 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |