| 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) |
-0.30 | -3.85% | 264,000 | -41,200 | -0.3 |
7
7.90
7.50
|
|
2 tháng
(2026-01-12) |
-0.79 | -9.54% | 568,900 | -51,000 | -0.4 |
7
8.40
7.50
|
|
3 tháng
(2025-12-15) |
-0.52 | -6.46% | 831,300 | -221,900 | -1.9 |
7
8.40
7.50
|
|
6 tháng
(2025-09-15) |
-1.25 | -14.25% | 1,440,300 | -448,700 | -3.9 |
7
9.11
7.50
|
|
12 tháng
(2025-03-18) |
-0.60 | -7.43% | 3,584,900 | -327,300 | -3.0 |
6.47
9.29
7.50
|
|
24 tháng
(2024-03-25) |
1.09 | 16.93% | 10,750,777 | -445,230 | -4.0 |
6.16
9.29
7.50
|
|
36 tháng
(2023-03-29) |
2.42 | 47.51% | 26,291,665 | -1,814,840 | -16.4 |
5.08
9.29
7.50
|
|
60 tháng
(2021-04-08) |
0.47 | 6.71% | 88,728,525 | -1,135,780 | -12.4 |
4.84
11.99
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
6.58
|
36,000 | 6.58 | 6.58 | 6.41 | 5,000 | 0 | 0.0 |
| 31/07/2024 |
6.58
|
5,300 | 6.58 | 6.58 | 6.58 | 0 | 5,000 | -0.0 |
| 30/07/2024 |
6.58
|
35,600 | 6.58 | 6.58 | 6.50 | 5,100 | 17,200 | -0.1 |
| 29/07/2024 |
6.58
|
13,410 | 6.58 | 6.58 | 6.58 | 0 | 6,700 | -0.1 |
| 26/07/2024 |
6.58
|
3,300 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 25/07/2024 |
6.50
|
4,100 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 24/07/2024 |
6.41
|
5,800 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 23/07/2024 |
6.41
|
14,500 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 22/07/2024 |
6.50
|
652,810 | 6.50 | 6.50 | 6.41 | 2,000 | 0 | 0.0 |
| 19/07/2024 |
6.50
|
20,806 | 6.58 | 6.58 | 6.41 | 2,800 | 500 | 0.0 |
| 18/07/2024 |
6.58
|
35,300 | 6.58 | 6.58 | 6.50 | 15,000 | 0 | 0.1 |
| 17/07/2024 |
6.58
|
21,300 | 6.67 | 6.67 | 6.50 | 5,000 | 5,000 | -0.0 |
| 16/07/2024 |
6.58
|
30,500 | 6.67 | 6.67 | 6.58 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
6.67
|
6,700 | 6.58 | 6.67 | 6.58 | 5,000 | 0 | 0.0 |
| 12/07/2024 |
6.58
|
17,300 | 6.58 | 6.58 | 6.58 | 10,000 | 0 | 0.1 |
| 11/07/2024 |
6.58
|
29,601 | 6.67 | 6.67 | 6.58 | 0 | 5,000 | -0.0 |
| 10/07/2024 |
6.58
|
200 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 09/07/2024 |
6.67
|
10,100 | 6.58 | 6.67 | 6.58 | 0 | 80 | -0.0 |
| 08/07/2024 |
6.67
|
5,400 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 05/07/2024 |
6.50
|
23,405 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 04/07/2024 |
6.58
|
15,207 | 6.41 | 6.58 | 6.41 | 0 | 0 | 0 |
| 03/07/2024 |
6.58
|
17,783 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.58
|
60,800 | 6.50 | 6.58 | 6.33 | 6,300 | 50,000 | -0.3 |
| 01/07/2024 |
6.58
|
25,700 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
41,500 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
| 27/06/2024 |
6.67
|
23,200 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 26/06/2024 |
6.75
|
15,203 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 25/06/2024 |
6.75
|
16,701 | 6.67 | 6.84 | 6.67 | 0 | 0 | 0 |
| 24/06/2024 |
6.67
|
34,000 | 6.84 | 6.92 | 6.67 | 0 | 0 | 0 |
| 21/06/2024 |
6.75
|
25,300 | 6.75 | 6.84 | 6.67 | 0 | 0 | 0 |
| 20/06/2024 |
6.75
|
42,310 | 6.75 | 6.84 | 6.67 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
6.84
|
15,400 | 6.67 | 6.84 | 6.67 | 0 | 0 | 0 |
| 18/06/2024 |
6.67
|
27,800 | 6.75 | 6.84 | 6.67 | 0 | 20,000 | -0.2 |
| 17/06/2024 |
6.75
|
5,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 14/06/2024 |
6.75
|
31,502 | 6.75 | 6.84 | 6.67 | 1,000 | 1,000 | 0 |
| 13/06/2024 |
6.84
|
68,301 | 6.75 | 6.92 | 6.67 | 0 | 23,400 | -0.2 |
| 12/06/2024 |
6.75
|
3,200 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 11/06/2024 |
6.75
|
15,906 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 10/06/2024 |
6.67
|
14,200 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
| 07/06/2024 |
6.67
|
47,700 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 06/06/2024 |
6.67
|
20,300 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 05/06/2024 |
6.67
|
28,400 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 04/06/2024 |
6.75
|
7,021 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 03/06/2024 |
6.75
|
21,400 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
| 31/05/2024 |
6.58
|
3,300 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 30/05/2024 |
6.58
|
5,300 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 29/05/2024 |
6.67
|
14,900 | 6.58 | 6.75 | 6.58 | 0 | 5,000 | -0.0 |
| 28/05/2024 |
6.58
|
48,500 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
| 27/05/2024 |
6.58
|
7,200 | 6.50 | 6.58 | 6.50 | 0 | 2,300 | -0.0 |
| 24/05/2024 |
6.58
|
88,700 | 6.58 | 6.67 | 6.41 | 0 | 42,700 | -0.3 |
| 23/05/2024 |
6.58
|
22,806 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 22/05/2024 |
6.58
|
17,700 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
| 21/05/2024 |
6.67
|
7,700 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 20/05/2024 |
6.75
|
76,700 | 6.67 | 6.75 | 6.58 | 0 | 500 | -0.0 |
| 17/05/2024 |
6.75
|
33,800 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
| 16/05/2024 |
6.84
|
49,500 | 7.00 | 7.00 | 6.75 | 0 | 0 | 0 |
| 15/05/2024 |
6.92
|
109,330 | 6.84 | 6.92 | 6.75 | 0 | 0 | 0 |
| 14/05/2024 |
6.84
|
86,100 | 6.67 | 6.84 | 6.58 | 0 | 0 | 0 |
| 13/05/2024 |
6.50
|
89,000 | 6.25 | 6.58 | 6.25 | 0 | 0 | 0 |
| 10/05/2024 |
6.33
|
10,305 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
| 09/05/2024 |
6.33
|
29,200 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
| 08/05/2024 |
6.25
|
4,105 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
| 07/05/2024 |
6.33
|
6,200 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
| 06/05/2024 |
6.33
|
18,600 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
| 03/05/2024 |
6.33
|
9,800 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
| 02/05/2024 |
6.33
|
12,500 | 6.25 | 6.33 | 6.16 | 0 | 0 | 0 |
| 26/04/2024 |
6.25
|
17,674 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 25/04/2024 |
6.25
|
6,303 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 24/04/2024 |
6.25
|
4,500 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 23/04/2024 |
6.25
|
2,500 | 6.16 | 6.25 | 6.08 | 0 | 0 | 0 |
| 22/04/2024 |
6.25
|
11,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 19/04/2024 |
6.16
|
48,235 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
| 17/04/2024 |
6.16
|
17,400 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
| 16/04/2024 |
6.33
|
104,900 | 6.33 | 6.33 | 6.16 | 600 | 0 | 0.0 |
| 15/04/2024 |
6.33
|
16,800 | 6.41 | 6.41 | 6.33 | 0 | 0 | 0 |
| 12/04/2024 |
6.41
|
7,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 11/04/2024 |
6.41
|
9,500 | 6.33 | 6.41 | 6.33 | 0 | 4,500 | -0.0 |
| 10/04/2024 |
6.41
|
5,500 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 09/04/2024 |
6.41
|
27,700 | 6.41 | 6.41 | 6.33 | 0 | 0 | 0 |
| 08/04/2024 |
6.41
|
14,002 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 05/04/2024 |
6.41
|
70,900 | 6.41 | 6.41 | 6.33 | 100 | 0 | 0.0 |
| 04/04/2024 |
6.50
|
19,300 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 03/04/2024 |
6.50
|
39,200 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 02/04/2024 |
6.50
|
18,418 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 01/04/2024 |
6.50
|
48,200 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 29/03/2024 |
6.50
|
27,322 | 6.41 | 6.58 | 6.41 | 0 | 0 | 0 |
| 28/03/2024 |
6.50
|
64,500 | 6.41 | 6.50 | 6.33 | 500 | 0 | 0.0 |
| 27/03/2024 |
6.50
|
21,519 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
| 26/03/2024 |
6.50
|
3,900 | 6.41 | 6.50 | 6.33 | 0 | 0 | 0 |
| 25/03/2024 |
6.41
|
4,100 | 6.41 | 6.50 | 6.41 | 1,800 | 0 | 0.0 |
| 22/03/2024 |
6.41
|
40,506 | 6.41 | 6.50 | 6.41 | 2,200 | 0 | 0.0 |
| 21/03/2024 |
6.41
|
46,745 | 6.41 | 6.50 | 6.33 | 1,700 | 0 | 0.0 |
| 20/03/2024 |
6.41
|
26,500 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 19/03/2024 |
6.41
|
27,602 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 18/03/2024 |
6.41
|
26,313 | 6.41 | 6.41 | 6.25 | 2,000 | 0 | 0.0 |
| 15/03/2024 |
6.41
|
27,401 | 6.41 | 6.41 | 6.33 | 2,000 | 0 | 0.0 |
| 14/03/2024 |
6.50
|
25,000 | 6.33 | 6.50 | 6.33 | 300 | 0 | 0.0 |
| 13/03/2024 |
6.41
|
26,301 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 12/03/2024 |
6.41
|
6,632 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 11/03/2024 |
6.41
|
57,114 | 6.25 | 6.41 | 6.16 | 3,000 | 2,000 | 0.0 |