| 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) |
2 | 17.54% | 6,320,600 | -1,450 | 0 |
10.90
14.10
13.40
|
|
2 tháng
(2026-03-02) |
3.10 | 30.10% | 7,497,000 | -5,550 | -0.0 |
9.30
14.10
13.40
|
|
3 tháng
(2026-02-02) |
2.70 | 25.23% | 8,070,100 | -5,550 | -0.0 |
9.30
14.10
13.40
|
|
6 tháng
(2025-11-03) |
2.08 | 18.36% | 11,851,300 | 40,850 | 0.4 |
9.30
14.10
13.40
|
|
12 tháng
(2025-05-06) |
5.32 | 65.89% | 27,985,400 | 111,150 | 1.5 |
8.08
14.10
13.40
|
|
24 tháng
(2024-05-13) |
5.59 | 71.61% | 34,487,387 | 133,875 | 1.7 |
6.46
14.10
13.40
|
|
36 tháng
(2023-05-17) |
6.42 | 92.06% | 38,810,365 | 134,975 | 1.7 |
5.78
14.10
13.40
|
|
60 tháng
(2021-05-27) |
2.85 | 27.01% | 62,483,971 | 146,751 | 1.8 |
4.45
14.57
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.66
|
5,512 | 6.60 | 6.66 | 6.60 | 0 | 0 | 0 |
| 18/09/2024 |
6.60
|
1,806 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 17/09/2024 |
6.53
|
1,619 | 6.66 | 6.66 | 6.46 | 0 | 0 | 0 |
| 16/09/2024 |
6.53
|
4,925 | 6.53 | 6.60 | 6.39 | 0 | 0 | 0 |
| 13/09/2024 |
6.53
|
534 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
11,288 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.53
|
2,620 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
| 10/09/2024 |
6.46
|
17,368 | 6.60 | 6.60 | 6.46 | 0 | 0 | 0 |
| 09/09/2024 |
6.53
|
3,938 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 06/09/2024 |
6.60
|
2,916 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 |
| 05/09/2024 |
6.60
|
14,001 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 |
| 04/09/2024 |
6.66
|
14,944 | 6.60 | 6.66 | 6.60 | 0 | 0 | 0 |
| 30/08/2024 |
6.66
|
1,111 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 |
| 29/08/2024 |
6.66
|
5,145 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 28/08/2024 |
6.66
|
5,951 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 27/08/2024 |
6.66
|
8,130 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 26/08/2024 |
6.66
|
6,360 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 23/08/2024 |
6.66
|
6,542 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 |
| 22/08/2024 |
6.66
|
18,337 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 21/08/2024 |
6.66
|
9,822 | 6.66 | 6.73 | 6.60 | 0 | 0 | 0 |
| 20/08/2024 |
6.73
|
4,236 | 6.66 | 6.73 | 6.60 | 0 | 0 | 0 |
| 19/08/2024 |
6.73
|
8,057 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 16/08/2024 |
6.73
|
8,801 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 15/08/2024 |
6.66
|
5,294 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 14/08/2024 |
6.80
|
6,513 | 6.87 | 7.00 | 6.66 | 0 | 0 | 0 |
| 13/08/2024 |
6.73
|
8,930 | 6.73 | 6.80 | 6.73 | 0 | 0 | 0 |
| 12/08/2024 |
6.60
|
1,411 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
| 09/08/2024 |
6.66
|
14,345 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 08/08/2024 |
6.73
|
6,131 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 |
| 07/08/2024 |
6.73
|
24,124 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 06/08/2024 |
6.73
|
7,281 | 6.66 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.66
|
5,791 | 6.87 | 6.87 | 6.66 | 0 | 0 | 0 |
| 02/08/2024 |
6.87
|
9,526 | 6.73 | 6.87 | 6.66 | 0 | 0 | 0 |
| 01/08/2024 |
6.73
|
4,639 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 |
| 31/07/2024 |
6.87
|
12,393 | 6.87 | 6.87 | 6.73 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
2,822 | 6.87 | 6.87 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.87
|
9,543 | 6.87 | 7.00 | 6.87 | 0 | 0 | 0 |
| 26/07/2024 |
6.73
|
6,914 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
15,920 | 6.87 | 6.93 | 6.73 | 0 | 0 | 0 |
| 24/07/2024 |
6.87
|
3,501 | 7.00 | 7.00 | 6.73 | 0 | 0 | 0 |
| 23/07/2024 |
7.00
|
1,131 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 22/07/2024 |
7.07
|
10,212 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
| 19/07/2024 |
7.27
|
4,140 | 8.08 | 8.08 | 7.27 | 0 | 0 | 0 |
| 18/07/2024 |
7.27
|
3,180 | 7.40 | 7.40 | 7.27 | 0 | 0 | 0 |
| 17/07/2024 |
7.14
|
18,404 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
| 16/07/2024 |
7.14
|
4,880 | 7.27 | 7.27 | 7.00 | 0 | 0 | 0 |
| 15/07/2024 |
6.93
|
3,937 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 |
| 12/07/2024 |
7.27
|
19,410 | 7.07 | 7.27 | 6.73 | 0 | 0 | 0 |
| 11/07/2024 |
7.14
|
2,563 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 10/07/2024 |
7.27
|
1,303 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 09/07/2024 |
7.07
|
4,150 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 |
| 08/07/2024 |
7.14
|
3,603 | 7.34 | 7.40 | 7.14 | 0 | 0 | 0 |
| 05/07/2024 |
7.34
|
250 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 04/07/2024 |
7.34
|
2,104 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 03/07/2024 |
7.07
|
5,902 | 7.00 | 7.07 | 7.00 | 100 | 0 | 0.0 |
| 02/07/2024 |
7.07
|
5,813 | 7.07 | 7.14 | 7.00 | 0 | 0 | 0 |
| 01/07/2024 |
7.00
|
23,730 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 28/06/2024 |
6.87
|
8,570 | 7.20 | 7.20 | 6.87 | 0 | 0 | 0 |
| 27/06/2024 |
7.27
|
2,633 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/06/2024 |
7.34
|
356 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
| 25/06/2024 |
7.27
|
3,209 | 7.27 | 7.34 | 7.27 | 0 | 0 | 0 |
| 24/06/2024 |
7.27
|
2,003 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 21/06/2024 |
7.14
|
19,700 | 7.40 | 7.40 | 7.14 | 0 | 0 | 0 |
| 20/06/2024 |
7.34
|
2,943 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/06/2024 |
7.34
|
1,700 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
4,364 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.54
|
12,500 | 7.47 | 7.54 | 7.27 | 0 | 0 | 0 |
| 14/06/2024 |
7.40
|
11,241 | 7.47 | 7.54 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.47
|
9,856 | 7.61 | 7.67 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.54
|
7,508 | 7.40 | 7.54 | 7.20 | 0 | 0 | 0 |
| 11/06/2024 |
7.54
|
1,407 | 7.47 | 7.54 | 7.47 | 0 | 0 | 0 |
| 10/06/2024 |
7.54
|
3,420 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 |
| 07/06/2024 |
7.61
|
23,286 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.61
|
13,320 | 7.61 | 7.61 | 6.66 | 0 | 0 | 0 |
| 05/06/2024 |
7.61
|
11,156 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 04/06/2024 |
7.61
|
9,601 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/06/2024 |
7.61
|
5,815 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 31/05/2024 |
7.47
|
4,500 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 |
| 30/05/2024 |
7.67
|
1,043 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 |
| 29/05/2024 |
7.61
|
10,705 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 |
| 28/05/2024 |
7.67
|
1,040 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 27/05/2024 |
7.67
|
6,419 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
| 24/05/2024 |
7.67
|
17,803 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 23/05/2024 |
7.74
|
3,912 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 22/05/2024 |
7.81
|
15,301 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 |
| 21/05/2024 |
7.88
|
5,610 | 7.94 | 7.94 | 7.67 | 0 | 0 | 0 |
| 20/05/2024 |
7.74
|
26,004 | 8.01 | 8.08 | 7.74 | 0 | 0 | 0 |
| 17/05/2024 |
7.61
|
25,021 | 7.81 | 7.88 | 7.54 | 0 | 0 | 0 |
| 16/05/2024 |
7.81
|
19,808 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
| 15/05/2024 |
7.94
|
5,404 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 14/05/2024 |
8.01
|
22,743 | 7.81 | 8.08 | 7.81 | 0 | 0 | 0 |
| 13/05/2024 |
7.81
|
10,340 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
| 10/05/2024 |
7.67
|
28,920 | 8.01 | 8.21 | 7.67 | 0 | 0 | 0 |
| 09/05/2024 |
8.08
|
14,048 | 8.21 | 8.21 | 7.54 | 0 | 0 | 0 |
| 08/05/2024 |
8.21
|
50 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 07/05/2024 |
8.21
|
73,152 | 8.62 | 8.68 | 7.94 | 0 | 0 | 0 |
| 06/05/2024 |
8.08
|
176,770 | 8.08 | 8.62 | 7.67 | 0 | 0 | 0 |
| 03/05/2024 |
8.08
|
62,654 | 8.55 | 9.83 | 7.74 | 0 | 0 | 0 |
| 02/05/2024 |
8.55
|
139,919 | 7.74 | 8.55 | 7.74 | 0 | 100 | -0.0 |
| 26/04/2024 |
7.47
|
142,967 | 6.60 | 7.47 | 6.60 | 0 | 0 | 0 |