| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -3.23% | 160,400 | 0 | 0 |
5.70
6.20
6
|
|
2 tháng
(2026-03-02) |
-0.20 | -3.23% | 235,600 | 0 | 0 |
5.70
6.30
6
|
|
3 tháng
(2026-01-29) |
-0.20 | -3.23% | 322,600 | 0 | 0 |
5.70
6.40
6
|
|
6 tháng
(2025-10-31) |
-1 | -14.29% | 511,200 | 0 | 0 |
5.70
7
6
|
|
12 tháng
(2025-05-05) |
-0.70 | -10.45% | 1,171,000 | 0 | 0 |
5.70
7.20
6
|
|
24 tháng
(2024-05-09) |
-0.90 | -13.04% | 4,483,850 | 0 | 0 |
5.70
8.60
6
|
|
36 tháng
(2023-05-15) |
1.30 | 27.66% | 8,736,328 | -305 | -0.0 |
4.50
8.60
6
|
|
60 tháng
(2021-05-25) |
0.50 | 9.09% | 29,501,702 | 500 | -0.1 |
3
19.60
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.30
|
1,000 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
1,367 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
1,108 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
6,802 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
6.10
|
1,250 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
792 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/09/2024 |
6
|
3,510 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/09/2024 |
6.40
|
4,400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/09/2024 |
6.40
|
1,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
3,502 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 05/09/2024 |
6
|
9,900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 04/09/2024 |
6.50
|
5,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.60
|
3,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
6.60
|
102 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/08/2024 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.60
|
700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/08/2024 |
6.60
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/08/2024 |
6.60
|
1,101 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/08/2024 |
6.80
|
301 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2024 |
6.60
|
8,500 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.60
|
923 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 15/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/08/2024 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/08/2024 |
6.60
|
106 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 09/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2024 |
6.20
|
13,409 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.60
|
18,600 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
11,701 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 02/08/2024 |
6.70
|
600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
2,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.80
|
3,501 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/07/2024 |
6.70
|
28,800 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.60
|
15,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.80
|
10,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/07/2024 |
7
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/07/2024 |
7
|
13,000 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 17/07/2024 |
7
|
7,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7
|
10,110 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/07/2024 |
7
|
8,205 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
| 11/07/2024 |
7
|
3,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
7
|
900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7
|
7,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
7.10
|
3,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/07/2024 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/07/2024 |
7.20
|
6,205 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 02/07/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/07/2024 |
7
|
5,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/06/2024 |
7.10
|
4,805 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
2,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.20
|
13,322 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/06/2024 |
7.30
|
14,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 21/06/2024 |
7.20
|
17,000 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/06/2024 |
7.10
|
44,000 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
| 19/06/2024 |
7.20
|
44,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
166,140 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
46,501 | 7.50 | 8.20 | 7.30 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
35,401 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.50
|
10,800 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
39,804 | 7.30 | 7.60 | 6.90 | 0 | 0 | 0 |
| 11/06/2024 |
7.30
|
202,500 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 10/06/2024 |
8
|
4,102 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
23,204 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
68,502 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
42,100 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
245,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
7.50
|
138,513 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 31/05/2024 |
6.90
|
3,304 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/05/2024 |
6.90
|
5,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/05/2024 |
6.90
|
50,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
6,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
16,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/05/2024 |
6.90
|
42,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
8,620 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
48,506 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
23,223 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
75,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/05/2024 |
6.90
|
15,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.90
|
2,813 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
16,701 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
2,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
2,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/05/2024 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
7,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/05/2024 |
6.90
|
4,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
12,100 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6.90
|
14,000 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.90
|
5,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
2,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
1,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |