| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.50 | -6.25% | 89,900 | 0 | 0 |
7.50
8.20
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 299,000 | 0 | 0 |
6.90
8.20
7.50
|
|
3 tháng
(2026-01-30) |
0.30 | 4.17% | 355,600 | 200 | 0.0 |
6.90
8.20
7.50
|
|
6 tháng
(2025-11-03) |
-0.20 | -2.60% | 729,700 | 200 | 0.0 |
6.60
8.20
7.50
|
|
12 tháng
(2025-05-05) |
1.20 | 19.05% | 1,999,700 | -8,300 | -0.0 |
6.30
8.20
7.50
|
|
24 tháng
(2024-05-10) |
0.70 | 10.29% | 4,448,862 | -8,300 | 0.0 |
4.30
8.20
7.50
|
|
36 tháng
(2023-05-16) |
3.50 | 87.50% | 5,734,488 | -8,400 | 0.0 |
4
8.20
7.50
|
|
60 tháng
(2021-05-26) |
3.70 | 97.37% | 33,862,495 | -65,100 | -0.3 |
3
14.30
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
1,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 12/09/2024 |
6.50
|
1,400 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 11/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.70
|
9,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/09/2024 |
5.90
|
8,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.50
|
29,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2024 |
6
|
2,200 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
2,500 | 6.70 | 6.70 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6
|
1,900 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
8,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
1,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/08/2024 |
6
|
2,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 16/08/2024 |
6.10
|
5,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/08/2024 |
6.20
|
1,027 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/08/2024 |
6.10
|
14,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
13,228 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
3,500 | 6.40 | 6.40 | 6.30 | 0 | 1,500 | -0.0 |
| 08/08/2024 |
6.30
|
3,506 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
6.50
|
7,143 | 6.30 | 6.50 | 6.30 | 100 | 0 | 0.0 |
| 06/08/2024 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
12,547 | 7.50 | 7.50 | 6 | 100 | 0 | 0.0 |
| 02/08/2024 |
7
|
100 | 7 | 7 | 7 | 100 | 0 | 0.0 |
| 01/08/2024 |
6.50
|
14,021 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.50
|
9,910 | 7.30 | 7.30 | 6.30 | 100 | 0 | 0.0 |
| 30/07/2024 |
6.20
|
543 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.40
|
15,116 | 6.60 | 7.50 | 6 | 14,100 | 0 | 0.1 |
| 26/07/2024 |
6.50
|
327 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/07/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/07/2024 |
6
|
2,107 | 7.60 | 7.60 | 6 | 0 | 0 | 0 |
| 22/07/2024 |
7
|
115 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/07/2024 |
6.20
|
31,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.50
|
40,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.30
|
3,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/07/2024 |
6.50
|
1,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
12,242 | 6.40 | 6.50 | 6.40 | 0 | 200 | -0.0 |
| 09/07/2024 |
6.40
|
7,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 08/07/2024 |
6.20
|
15,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/07/2024 |
6.10
|
6,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 04/07/2024 |
5.90
|
7,000 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 03/07/2024 |
5.70
|
4,050 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
73,000 | 7.40 | 7.40 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.30
|
27,800 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
300 | 7.90 | 7.90 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
18,300 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 26/06/2024 |
7.70
|
54,510 | 7.70 | 8.90 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
1,800 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
25,800 | 6.90 | 7.90 | 6.80 | 0 | 0 | 0 |
| 21/06/2024 |
7.60
|
21,300 | 8.20 | 8.30 | 7.30 | 0 | 0 | 0 |
| 20/06/2024 |
7.40
|
2,100 | 7.40 | 7.40 | 6.50 | 200 | 0 | 0.0 |
| 19/06/2024 |
7.30
|
1,500 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.60
|
9,800 | 8.80 | 8.80 | 6.70 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
6,342 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
12,900 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
7.20
|
2,600 | 7.40 | 7.40 | 6.10 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
5,120 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/06/2024 |
6.80
|
230,822 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
9,300 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
1,300 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/06/2024 |
8
|
27,515 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.80
|
31,000 | 7.90 | 8 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
7.20
|
290,415 | 5.70 | 7.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 31/05/2024 |
6.30
|
600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 30/05/2024 |
6
|
2,300 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
1,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
5.60
|
2,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
5,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
5.90
|
2,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
4,900 | 6.80 | 6.80 | 5.60 | 0 | 0 | 0 |
| 21/05/2024 |
6
|
800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
8,307 | 7.50 | 7.50 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
31,900 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 15/05/2024 |
6.50
|
200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
15,903 | 7.50 | 7.50 | 5.90 | 0 | 0 | 0 |
| 10/05/2024 |
6.80
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.80
|
600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 08/05/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
104 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/05/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/05/2024 |
7.50
|
800 | 6.60 | 7.50 | 6.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
110 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |