| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.02 | -0.21% | 13,300 | 0 | 0 |
9.50
11.05
9.50
|
|
2 tháng
(2026-06-01) |
1.80 | 23.38% | 3,535,700 | 0 | 0 |
5.96
11.05
9.50
|
|
3 tháng
(2026-05-04) |
-1.55 | -14.03% | 4,271,100 | 0 | 0 |
5.96
11.05
9.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -26.92% | 4,316,700 | 0 | 0 |
5.96
13.45
9.50
|
|
12 tháng
(2025-08-04) |
0.65 | 7.34% | 10,871,100 | -9,900 | -0.1 |
5.96
13.80
9.50
|
|
24 tháng
(2024-08-09) |
2.71 | 39.91% | 12,568,100 | -38,500 | -0.4 |
5.73
13.80
9.50
|
|
36 tháng
(2023-08-15) |
3.38 | 55.23% | 15,995,600 | -41,800 | -0.4 |
5.20
13.80
9.50
|
|
60 tháng
(2021-08-25) |
0.28 | 2.99% | 18,819,900 | -24,304 | 1.4 |
5.09
13.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/12/2024 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/12/2024 |
7.85
|
1,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
5,000 | 7.98 | 8.20 | 7.98 | 0 | 0 | 0 |
| 10/12/2024 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/12/2024 |
7.46
|
9,100 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
| 06/12/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/12/2024 |
8
|
13,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
14,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.49
|
20,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/11/2024 |
8.40
|
22,100 | 8.33 | 8.91 | 8.20 | 0 | 0 | 0 |
| 27/11/2024 |
8.33
|
61,500 | 7.80 | 8.33 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
16,400 | 8.24 | 8.24 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.71
|
33,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/11/2024 |
7.21
|
151,800 | 6.83 | 7.21 | 6.83 | 0 | 0 | 0 |
| 21/11/2024 |
6.74
|
5,000 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
14,400 | 6.95 | 7 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 06/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 04/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 01/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 31/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 30/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 29/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/10/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 25/10/2024 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 24/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 22/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 21/10/2024 |
5.73
|
1,600 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 18/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 17/10/2024 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 16/10/2024 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 15/10/2024 |
6.60
|
8,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
2,500 | 6.60 | 6.62 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.62
|
2,200 | 6.20 | 6.62 | 6.20 | 0 | 0 | 0 |
| 09/10/2024 |
6.58
|
5,000 | 5.77 | 6.58 | 5.77 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
1,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.10
|
1,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/09/2024 |
6.50
|
1,300 | 6.49 | 6.50 | 6.49 | 0 | 0 | 0 |
| 23/09/2024 |
6.49
|
1,400 | 6.50 | 6.52 | 6.49 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/09/2024 |
6.10
|
10,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 18/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/09/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
2,200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 09/09/2024 |
6.62
|
5,100 | 6.30 | 6.62 | 6.30 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
1,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
5,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/08/2024 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 20/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 19/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 16/08/2024 |
6.69
|
5,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 15/08/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/08/2024 |
6.32
|
500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/08/2024 |
6.79
|
1,100 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 08/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.60
|
10,900 | 6.23 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/08/2024 |
6.23
|
300 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
| 02/08/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.20
|
7,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.52
|
1,800 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |