| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.15 | -1.24% | 259,800 | -20,400 | 0 |
11.60
12.30
11.75
|
|
2 tháng
(2026-04-13) |
0.20 | 1.71% | 1,897,500 | -16,723 | 0 |
11.60
14.25
11.75
|
|
3 tháng
(2026-03-16) |
-1.10 | -8.46% | 2,727,800 | -17,523 | -0.0 |
11.40
14.25
11.75
|
|
6 tháng
(2025-12-15) |
-1.70 | -12.50% | 3,720,900 | -49,623 | -0.4 |
11.40
14.85
11.75
|
|
12 tháng
(2025-06-17) |
-0.05 | -0.42% | 7,541,900 | -82,723 | -0.9 |
9.28
14.85
11.75
|
|
24 tháng
(2024-06-24) |
-0.70 | -5.56% | 16,158,400 | -118,563 | -1.5 |
6.47
17.15
11.75
|
|
36 tháng
(2023-06-28) |
-13.80 | -53.70% | 19,034,300 | -230,363 | -3.3 |
6.47
25.70
11.75
|
|
60 tháng
(2021-07-08) |
4.09 | 52.39% | 38,121,500 | -73,638 | -0.4 |
6.47
25.75
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
6.95
|
8,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
15,600 | 7 | 7.04 | 6.85 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
4,000 | 6.51 | 6.91 | 6.51 | 0 | 0 | 0 |
| 25/10/2024 |
6.93
|
1,700 | 6.81 | 6.95 | 6.76 | 0 | 0 | 0 |
| 24/10/2024 |
6.79
|
1,000 | 6.80 | 6.90 | 6.76 | 0 | 0 | 0 |
| 23/10/2024 |
6.90
|
4,300 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 22/10/2024 |
6.84
|
4,700 | 6.78 | 6.84 | 6.77 | 0 | 0 | 0 |
| 21/10/2024 |
6.78
|
6,800 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.06
|
1,200 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 |
| 17/10/2024 |
6.98
|
1,200 | 6.70 | 6.98 | 6.70 | 0 | 0 | 0 |
| 16/10/2024 |
6.85
|
9,800 | 6.99 | 7 | 6.85 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
29,900 | 7.05 | 7.15 | 6.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.02
|
49,600 | 6.58 | 7.02 | 6.44 | 0 | 0 | 0 |
| 11/10/2024 |
6.57
|
9,300 | 6.62 | 6.63 | 6.54 | 0 | 0 | 0 |
| 10/10/2024 |
6.63
|
6,200 | 6.61 | 6.77 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.77
|
28,400 | 6.70 | 6.80 | 6.53 | 0 | 0 | 0 |
| 08/10/2024 |
6.73
|
5,900 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.84
|
17,500 | 6.80 | 6.88 | 6.70 | 13,000 | 0 | 0.1 |
| 04/10/2024 |
6.80
|
2,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
33,400 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
6.84
|
12,000 | 7 | 7.10 | 6.84 | 0 | 0 | 0 |
| 01/10/2024 |
6.96
|
19,700 | 6.80 | 7.08 | 6.80 | 0 | 0 | 0 |
| 30/09/2024 |
6.80
|
27,000 | 6.91 | 6.91 | 6.75 | 0 | 8,800 | -0.1 |
| 27/09/2024 |
6.91
|
38,000 | 6.91 | 7 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.91
|
52,000 | 6.87 | 7 | 6.85 | 10,000 | 0 | 0.1 |
| 25/09/2024 |
6.87
|
27,300 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
| 24/09/2024 |
6.93
|
6,200 | 6.90 | 6.93 | 6.87 | 0 | 0 | 0 |
| 23/09/2024 |
6.99
|
12,500 | 7.03 | 7.26 | 6.90 | 0 | 0 | 0 |
| 20/09/2024 |
7.04
|
5,900 | 6.88 | 7.14 | 6.88 | 100 | 0 | 0.0 |
| 19/09/2024 |
6.88
|
33,600 | 6.93 | 7.15 | 6.88 | 0 | 0 | 0 |
| 18/09/2024 |
6.93
|
15,700 | 6.97 | 7.13 | 6.92 | 0 | 0 | 0 |
| 17/09/2024 |
6.97
|
2,000 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 |
| 16/09/2024 |
7.23
|
21,400 | 7 | 7.38 | 6.95 | 2,000 | 0 | 0.0 |
| 13/09/2024 |
6.95
|
26,800 | 7.38 | 7.38 | 6.95 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
11,300 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.08
|
15,600 | 7 | 7.19 | 6.86 | 0 | 1,400 | -0.0 |
| 10/09/2024 |
7
|
60,100 | 7.34 | 7.35 | 6.89 | 0 | 0 | 0 |
| 09/09/2024 |
7.02
|
54,100 | 7.10 | 7.53 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.25
|
13,000 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 |
| 05/09/2024 |
7.39
|
12,100 | 7.38 | 7.59 | 7.37 | 0 | 0 | 0 |
| 04/09/2024 |
7.38
|
58,000 | 7.11 | 7.60 | 6.88 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
7.11
|
57,600 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.31
|
8,100 | 7.36 | 7.36 | 7.12 | 0 | 0 | 0 |
| 28/08/2024 |
7.36
|
23,300 | 7.55 | 7.55 | 7.20 | 300 | 0 | 0.0 |
| 27/08/2024 |
7.59
|
47,700 | 7.55 | 7.59 | 7.25 | 0 | 0 | 0 |
| 26/08/2024 |
7.54
|
11,400 | 7.56 | 7.56 | 7.40 | 0 | 1,000 | -0.0 |
| 23/08/2024 |
7.60
|
42,400 | 7.65 | 7.66 | 7.45 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
21,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 21/08/2024 |
7.55
|
72,700 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.77
|
17,400 | 7.76 | 7.91 | 7.60 | 0 | 600 | -0.0 |
| 19/08/2024 |
7.76
|
42,600 | 7.53 | 7.99 | 7.42 | 0 | 0 | 0 |
| 16/08/2024 |
7.53
|
28,100 | 7.58 | 7.58 | 7.21 | 0 | 0 | 0 |
| 15/08/2024 |
7.19
|
82,400 | 7.72 | 7.88 | 7.19 | 600 | 300 | 0.0 |
| 14/08/2024 |
7.73
|
6,600 | 7.90 | 7.98 | 7.10 | 0 | 500 | -0.0 |
| 13/08/2024 |
7.58
|
44,500 | 8.13 | 8.13 | 7.58 | 0 | 400 | -0.0 |
| 12/08/2024 |
8.14
|
11,400 | 7.81 | 8.27 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
24,500 | 7 | 7.80 | 6.88 | 0 | 0 | 0 |
| 08/08/2024 |
7.29
|
49,400 | 7.84 | 7.84 | 7.29 | 1,200 | 0 | 0.0 |
| 07/08/2024 |
7.83
|
46,600 | 8.41 | 8.41 | 7.83 | 0 | 500 | -0.0 |
| 06/08/2024 |
8.41
|
17,900 | 9.02 | 9.02 | 8.41 | 300 | 0 | 0.0 |
| 05/08/2024 |
9.04
|
13,700 | 9.78 | 9.78 | 9.04 | 0 | 400 | -0.0 |
| 02/08/2024 |
9.72
|
9,600 | 9.79 | 9.79 | 9.21 | 200 | 0 | 0.0 |
| 01/08/2024 |
9.79
|
4,500 | 9.54 | 9.79 | 9.30 | 0 | 0 | 0 |
| 31/07/2024 |
9.54
|
48,100 | 10.10 | 10.10 | 9.54 | 800 | 0 | 0.0 |
| 30/07/2024 |
10.25
|
6,400 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 29/07/2024 |
10.40
|
4,600 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
| 26/07/2024 |
10.15
|
8,000 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 25/07/2024 |
10.10
|
4,000 | 10.20 | 10.20 | 10 | 0 | 300 | -0.0 |
| 24/07/2024 |
10.20
|
12,800 | 10.10 | 10.20 | 10 | 200 | 6,700 | -0.1 |
| 23/07/2024 |
10.10
|
38,300 | 10.50 | 10.50 | 9.77 | 100 | 300 | -0.0 |
| 22/07/2024 |
10.50
|
23,200 | 10.65 | 10.65 | 10.50 | 400 | 2,000 | -0.0 |
| 19/07/2024 |
11.25
|
7,500 | 11.45 | 11.45 | 10.70 | 800 | 2,300 | -0.0 |
| 18/07/2024 |
11.50
|
5,200 | 11.30 | 11.50 | 10.80 | 600 | 0 | 0.0 |
| 17/07/2024 |
11.35
|
6,200 | 11.55 | 11.55 | 11.30 | 300 | 0 | 0.0 |
| 16/07/2024 |
11.70
|
3,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 15/07/2024 |
11.60
|
2,900 | 11.70 | 11.80 | 11.55 | 100 | 1,400 | -0.0 |
| 12/07/2024 |
11.70
|
1,800 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
| 11/07/2024 |
11.70
|
3,700 | 11.45 | 11.70 | 11.40 | 100 | 1,600 | -0.0 |
| 10/07/2024 |
11.70
|
8,400 | 11.60 | 11.70 | 11.40 | 100 | 0 | 0.0 |
| 09/07/2024 |
11.70
|
8,400 | 11.50 | 11.70 | 11.45 | 200 | 800 | -0.0 |
| 08/07/2024 |
11.80
|
14,700 | 11.50 | 12 | 11.40 | 1,200 | 100 | 0.0 |
| 05/07/2024 |
11.70
|
6,100 | 11.40 | 11.80 | 11.20 | 200 | 0 | 0.0 |
| 04/07/2024 |
11.40
|
1,900 | 11.75 | 12 | 11.40 | 0 | 0 | 0 |
| 03/07/2024 |
11.80
|
8,300 | 11.70 | 11.90 | 11.30 | 1,000 | 500 | 0.0 |
| 02/07/2024 |
11.70
|
800 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 01/07/2024 |
12
|
6,300 | 12.05 | 12.05 | 11.95 | 0 | 0 | 0 |
| 28/06/2024 |
12.05
|
6,700 | 11.65 | 12.15 | 11.35 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
12.20
|
6,100 | 12.20 | 12.25 | 12 | 0 | 100 | -0.0 |
| 26/06/2024 |
12.25
|
13,400 | 12.85 | 12.85 | 11.50 | 0 | 400 | -0.0 |
| 25/06/2024 |
12.35
|
5,000 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
| 24/06/2024 |
12.60
|
13,500 | 12.85 | 12.85 | 12 | 0 | 0 | 0 |
| 21/06/2024 |
12.85
|
39,000 | 12.70 | 13.30 | 11.85 | 500 | 700 | -0.0 |
| 20/06/2024 |
12.70
|
10,500 | 13.10 | 13.45 | 12.50 | 0 | 1,000 | -0.0 |
| 19/06/2024 |
13.10
|
9,100 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
| 18/06/2024 |
13.25
|
19,800 | 13.25 | 13.80 | 13.20 | 700 | 1,000 | -0.0 |
| 17/06/2024 |
13.25
|
12,000 | 13.60 | 13.85 | 13.20 | 0 | 0 | 0 |
| 14/06/2024 |
13.65
|
15,400 | 14.35 | 14.65 | 13.60 | 0 | 0 | 0 |
| 13/06/2024 |
14.40
|
35,900 | 14.30 | 14.90 | 14 | 0 | 100 | -0.0 |
| 12/06/2024 |
14.20
|
30,800 | 12.80 | 14.20 | 12.80 | 1,100 | 0 | 0.0 |
| 11/06/2024 |
13.65
|
27,600 | 14.90 | 14.90 | 13.65 | 0 | 100 | -0.0 |