| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.80 | 13.33% | 37,600 | 0 | 0 |
6
7.70
6.80
|
|
2 tháng
(2026-03-02) |
-2.50 | -26.88% | 211,700 | 0 | 0 |
6
9.60
6.80
|
|
3 tháng
(2026-02-02) |
-1.40 | -17.07% | 278,300 | 0 | 0 |
6
10
6.80
|
|
6 tháng
(2025-11-03) |
2.60 | 61.90% | 3,575,400 | 0 | 0 |
3.80
10
6.80
|
|
12 tháng
(2025-05-06) |
0.80 | 13.33% | 4,842,500 | -30,700 | 0 |
3.80
10
6.80
|
|
24 tháng
(2024-05-13) |
-0.10 | -1.45% | 7,372,048 | -300 | 0.3 |
3.80
11.10
6.80
|
|
36 tháng
(2023-05-17) |
3.20 | 88.89% | 11,220,034 | -300 | 0.3 |
3.30
11.10
6.80
|
|
60 tháng
(2021-05-27) |
3.60 | 112.50% | 24,729,859 | -1,300 | 0.3 |
2.80
11.10
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.50
|
12,525 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
6.50
|
11,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/09/2024 |
6.60
|
11,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/09/2024 |
6.50
|
26,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.50
|
23,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
5.90
|
4,400 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 09/09/2024 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/09/2024 |
5.80
|
13,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
1,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
6
|
2,101 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2024 |
6
|
3,700 | 6.40 | 6.70 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.90
|
6,100 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
190,000 | 5.80 | 7.70 | 5.80 | 0 | 0 | 0 |
| 26/08/2024 |
6.80
|
5,700 | 9 | 9 | 6.80 | 0 | 0 | 0 |
| 23/08/2024 |
8.50
|
300 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
8.50
|
201 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
501 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
210 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
118 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/08/2024 |
8.60
|
201 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
1,000 | 8.90 | 8.90 | 7 | 100 | 0 | 0.0 |
| 09/08/2024 |
7.30
|
200 | 8.40 | 8.40 | 7.30 | 100 | 0 | 0.0 |
| 08/08/2024 |
8.50
|
305 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
10
|
205 | 10 | 10 | 10 | 100 | 0 | 0.0 |
| 06/08/2024 |
9
|
535 | 11.60 | 11.60 | 8.60 | 100 | 0 | 0.0 |
| 05/08/2024 |
10.10
|
105 | 10.10 | 10.10 | 10.10 | 100 | 0 | 0.0 |
| 02/08/2024 |
8.80
|
600 | 8.90 | 8.90 | 8.70 | 100 | 0 | 0.0 |
| 01/08/2024 |
8.70
|
2 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
8.70
|
1,312 | 11.70 | 11.70 | 8.70 | 100 | 0 | 0.0 |
| 30/07/2024 |
9.10
|
31,800 | 12.10 | 12.10 | 9.10 | 30,000 | 0 | 0.3 |
| 29/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
300 | 12.70 | 12.70 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 24/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/07/2024 |
7.70
|
300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.40
|
200 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
7.20
|
1,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
403 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/07/2024 |
6.80
|
700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
14,100 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
9.70
|
16,100 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
2,510 | 10.50 | 10.50 | 8.40 | 0 | 0 | 0 |
| 03/07/2024 |
9.20
|
200 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
8.60
|
3,300 | 11.60 | 11.60 | 8.60 | 0 | 0 | 0 |
| 01/07/2024 |
10
|
8,200 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
| 28/06/2024 |
10
|
500 | 11 | 11 | 10 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
213 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
2,640 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
9.90
|
6,800 | 10.60 | 10.60 | 9 | 0 | 0 | 0 |
| 24/06/2024 |
10.60
|
87,231 | 12 | 12.30 | 9.10 | 0 | 0 | 0 |
| 21/06/2024 |
10.90
|
16,850 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 |
| 20/06/2024 |
9.60
|
135,900 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.10
|
13,107 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 |
| 18/06/2024 |
9
|
14,100 | 8.50 | 9 | 7 | 0 | 0 | 0 |
| 17/06/2024 |
8.30
|
21,100 | 7.50 | 8.70 | 7.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.60
|
39,200 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 13/06/2024 |
6.70
|
15,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
36,400 | 7 | 7 | 5.60 | 0 | 0 | 0 |
| 11/06/2024 |
6.90
|
121,500 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 10/06/2024 |
6.90
|
44,800 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| 07/06/2024 |
8.10
|
83,900 | 7.30 | 8.60 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
199,870 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
6.70
|
1,100 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
3,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
6.60
|
2,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
4,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.70
|
6,200 | 5.90 | 6.70 | 5.90 | 0 | 100 | -0.0 |
| 27/05/2024 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/05/2024 |
7
|
2,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
3,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
3,800 | 6.50 | 6.90 | 6.30 | 0 | 200 | -0.0 |
| 17/05/2024 |
6.30
|
800 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
3,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
6,000 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6.20
|
46,924 | 5.70 | 7.30 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/05/2024 |
6.20
|
3,900 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.20
|
300 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 06/05/2024 |
6.70
|
5,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.40
|
5,100 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 02/05/2024 |
6.30
|
14,100 | 6.40 | 6.50 | 5.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.40
|
2,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |