| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -7.32% | 178,400 | -141 | 0 |
3.60
4.10
3.60
|
|
2 tháng
(2026-05-29) |
-0.30 | -7.32% | 210,500 | -141 | 0 |
3.60
4.20
3.60
|
|
3 tháng
(2026-04-29) |
-0.60 | -13.64% | 293,500 | -141 | 0 |
3.60
4.50
3.60
|
|
6 tháng
(2026-01-29) |
-1.50 | -28.30% | 1,181,800 | -341 | -0.0 |
3.60
5.40
3.60
|
|
12 tháng
(2025-08-04) |
-2.29 | -37.61% | 2,450,900 | -9,641 | -0.1 |
3.60
6.20
3.60
|
|
24 tháng
(2024-08-07) |
-2.11 | -35.69% | 6,810,066 | -20,041 | -0.1 |
3.60
9.55
3.60
|
|
36 tháng
(2023-08-14) |
-4.54 | -54.43% | 8,383,960 | -86,892 | -0.7 |
3.60
9.55
3.60
|
|
60 tháng
(2021-08-23) |
-2.73 | -41.82% | 39,043,417 | -66,326 | 0.5 |
3.60
20.94
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
6.45
|
9,599 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
| 12/12/2024 |
6.36
|
2,900 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/12/2024 |
6.36
|
11,205 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 10/12/2024 |
6.18
|
13,415 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
| 09/12/2024 |
6.18
|
16,570 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 06/12/2024 |
5.91
|
53,950 | 5.91 | 6.18 | 5.91 | 0 | 0 | 0 |
| 05/12/2024 |
5.64
|
16,345 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
20,900 | 5.27 | 5.64 | 5.27 | 0 | 0 | 0 |
| 03/12/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/12/2024 |
5.18
|
805 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/11/2024 |
5.09
|
2,827 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
| 26/11/2024 |
5.45
|
401 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/11/2024 |
5.36
|
1,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/11/2024 |
5.36
|
1,100 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 19/11/2024 |
5.27
|
3,763 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 18/11/2024 |
5.18
|
6,900 | 5.09 | 5.36 | 5.09 | 0 | 0 | 0 |
| 15/11/2024 |
5.18
|
3,800 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/11/2024 |
5.18
|
501 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/11/2024 |
5.27
|
2,721 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 12/11/2024 |
5.27
|
600 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 11/11/2024 |
5.27
|
4,630 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.18
|
1,200 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 07/11/2024 |
5.09
|
1,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 06/11/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/11/2024 |
5.09
|
8,600 | 5.18 | 5.27 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
7,300 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
3,620 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.18
|
17,200 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5
|
27,588 | 5.09 | 5.18 | 4.91 | 0 | 0 | 0 |
| 29/10/2024 |
5.45
|
42,820 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
| 28/10/2024 |
5.36
|
16,200 | 5.45 | 5.64 | 5.18 | 0 | 0 | 0 |
| 25/10/2024 |
5.73
|
1,256 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 24/10/2024 |
5.45
|
11,900 | 6.18 | 6.18 | 5.45 | 0 | 0 | 0 |
| 23/10/2024 |
5.64
|
700 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 22/10/2024 |
5.45
|
5,301 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 21/10/2024 |
5.64
|
6,575 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 18/10/2024 |
5.73
|
3,317 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 17/10/2024 |
5.55
|
6,100 | 5.64 | 5.73 | 5.45 | 0 | 0 | 0 |
| 16/10/2024 |
5.82
|
4,016 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
14,736 | 5.82 | 6.18 | 5.64 | 0 | 0 | 0 |
| 14/10/2024 |
6
|
195 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/10/2024 |
6
|
400 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 10/10/2024 |
6
|
300 | 5.91 | 6 | 5.91 | 0 | 0 | 0 |
| 09/10/2024 |
6
|
917 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
6.18
|
46,301 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 07/10/2024 |
6
|
90 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
2,300 | 5.91 | 6 | 5.82 | 0 | 0 | 0 |
| 03/10/2024 |
6.18
|
211 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
230 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
3,703 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 30/09/2024 |
5.82
|
117 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 27/09/2024 |
6.18
|
207 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 26/09/2024 |
5.82
|
660 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 25/09/2024 |
6
|
31,566 | 5.73 | 6 | 5.73 | 0 | 0 | 0 |
| 24/09/2024 |
6
|
1,900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/09/2024 |
6
|
106 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/09/2024 |
5.91
|
2,538 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 19/09/2024 |
5.91
|
1,500 | 5.73 | 5.91 | 5.73 | 0 | 0 | 0 |
| 18/09/2024 |
5.73
|
4,080 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 |
| 17/09/2024 |
5.82
|
7,721 | 5.45 | 5.91 | 5.27 | 0 | 0 | 0 |
| 16/09/2024 |
5.82
|
3,700 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 13/09/2024 |
5.82
|
1,620 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 12/09/2024 |
5.82
|
1,291 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 11/09/2024 |
6.09
|
526 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
| 10/09/2024 |
5.82
|
1,700 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 09/09/2024 |
6
|
1,948 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 06/09/2024 |
6.09
|
700 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 05/09/2024 |
5.91
|
4,900 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 04/09/2024 |
5.82
|
8,200 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 30/08/2024 |
6.18
|
200 | 5.91 | 6.18 | 5.91 | 0 | 0 | 0 |
| 29/08/2024 |
6.27
|
702 | 5.91 | 6.27 | 5.91 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
1,200 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 27/08/2024 |
6.09
|
4,353 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
924 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6.36
|
3,406 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 22/08/2024 |
6.36
|
4,107 | 6.18 | 6.36 | 6.18 | 0 | 0 | 0 |
| 21/08/2024 |
5.91
|
9,346 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
| 20/08/2024 |
6.09
|
8,019 | 6.55 | 6.55 | 6.09 | 0 | 0 | 0 |
| 19/08/2024 |
6.09
|
634 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 16/08/2024 |
6.09
|
5,505 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 |
| 15/08/2024 |
5.55
|
2,531 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 14/08/2024 |
5.73
|
1,140 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 13/08/2024 |
5.64
|
614 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 12/08/2024 |
5.64
|
11,600 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 |
| 09/08/2024 |
5.64
|
600 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 08/08/2024 |
5.91
|
17,502 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/08/2024 |
5.91
|
2,644 | 5.73 | 5.91 | 5.45 | 0 | 0 | 0 |
| 06/08/2024 |
5.91
|
1,800 | 6 | 6 | 5.55 | 0 | 0 | 0 |
| 05/08/2024 |
6
|
1,302 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/08/2024 |
6.09
|
26 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 01/08/2024 |
6.09
|
400 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 31/07/2024 |
6.18
|
3,800 | 6.27 | 6.36 | 6.09 | 0 | 0 | 0 |
| 30/07/2024 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 29/07/2024 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 26/07/2024 |
6.18
|
700 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 25/07/2024 |
6.18
|
1,500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |