| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 3% | 203,200 | -300 | 0 |
9.50
12.50
9.80
|
|
2 tháng
(2026-07-13) |
0.57 | 5.90% | 285,300 | -300 | 0 |
8.92
12.50
9.80
|
|
3 tháng
(2026-06-15) |
-1.53 | -12.96% | 391,300 | -300 | 0 |
8.92
12.50
9.80
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.47% | 1,063,000 | -963 | 0 |
8.92
13.05
9.80
|
|
12 tháng
(2025-09-16) |
3.63 | 54.45% | 3,073,500 | -31,963 | -0.5 |
5.90
22.84
9.80
|
|
24 tháng
(2024-09-23) |
4.04 | 64.57% | 3,738,385 | 14,577 | -0.1 |
5.37
22.84
9.80
|
|
36 tháng
(2023-09-27) |
3.34 | 47.98% | 5,290,206 | -69,589 | -0.9 |
5.37
22.84
9.80
|
|
60 tháng
(2021-10-07) |
1.67 | 19.32% | 6,442,365 | -124,780 | -1.5 |
5.37
22.84
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 24/01/2025 |
6.61
|
152 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 23/01/2025 |
6.76
|
62 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 22/01/2025 |
6.76
|
9,646 | 6.54 | 6.76 | 6.05 | 0 | 0 | 0 |
| 21/01/2025 |
6.54
|
7,978 | 6.54 | 6.54 | 6.47 | 0 | 0 | 0 |
| 20/01/2025 |
6.33
|
7,925 | 6.26 | 6.61 | 6.26 | 0 | 3,000 | -0.0 |
| 17/01/2025 |
6.12
|
6,805 | 6.05 | 6.12 | 6.05 | 2,600 | 0 | 0.0 |
| 16/01/2025 |
6.12
|
26,600 | 6.12 | 6.12 | 6.05 | 25,100 | 0 | 0.2 |
| 15/01/2025 |
6.19
|
3,305 | 6.05 | 6.19 | 5.90 | 1,300 | 0 | 0.0 |
| 14/01/2025 |
6.19
|
9,985 | 5.76 | 6.19 | 5.76 | 4,600 | 0 | 0.0 |
| 13/01/2025 |
5.69
|
5,812 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
| 10/01/2025 |
5.69
|
502 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 09/01/2025 |
5.76
|
41 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 08/01/2025 |
5.76
|
4,202 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 07/01/2025 |
5.83
|
1,400 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
| 06/01/2025 |
5.90
|
6,400 | 5.69 | 5.90 | 5.69 | 0 | 0 | 0 |
| 03/01/2025 |
5.69
|
10,100 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 |
| 02/01/2025 |
5.76
|
5 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/12/2024 |
5.76
|
700 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
| 30/12/2024 |
5.83
|
1,424 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 |
| 27/12/2024 |
5.90
|
1,900 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 |
| 26/12/2024 |
5.97
|
1,303 | 5.90 | 5.97 | 5.90 | 0 | 0 | 0 |
| 25/12/2024 |
5.90
|
4,900 | 5.76 | 5.90 | 5.76 | 0 | 2,000 | -0.0 |
| 24/12/2024 |
5.83
|
300 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
2,325 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 |
| 20/12/2024 |
5.83
|
5,113 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 19/12/2024 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 18/12/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 17/12/2024 |
5.83
|
147 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 16/12/2024 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/12/2024 |
5.90
|
1,300 | 5.83 | 5.97 | 5.83 | 0 | 0 | 0 |
| 12/12/2024 |
5.97
|
590 | 5.76 | 5.97 | 5.69 | 0 | 64 | -0.0 |
| 11/12/2024 |
6.05
|
8,000 | 5.83 | 6.05 | 5.76 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
5.97
|
315 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 09/12/2024 |
5.90
|
2,177 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 06/12/2024 |
5.97
|
101 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 05/12/2024 |
5.97
|
1,343 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 04/12/2024 |
5.97
|
2,500 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 |
| 03/12/2024 |
6.05
|
2,802 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 02/12/2024 |
6.05
|
1,500 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 29/11/2024 |
6.05
|
301 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 28/11/2024 |
6.05
|
1,400 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 27/11/2024 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 26/11/2024 |
6.05
|
5,032 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 25/11/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/11/2024 |
5.90
|
5,306 | 5.97 | 5.97 | 5.76 | 0 | 0 | 0 |
| 21/11/2024 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 20/11/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 19/11/2024 |
5.83
|
800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 18/11/2024 |
5.83
|
2,125 | 5.83 | 5.90 | 5.76 | 0 | 0 | 0 |
| 15/11/2024 |
6.05
|
2,555 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 14/11/2024 |
6.05
|
700 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
| 13/11/2024 |
6.26
|
209 | 5.97 | 6.26 | 5.97 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
580 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.40
|
1,810 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 08/11/2024 |
6.40
|
14,300 | 5.97 | 6.40 | 5.97 | 0 | 0 | 0 |
| 07/11/2024 |
6.05
|
1,500 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 06/11/2024 |
5.83
|
2,610 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
| 05/11/2024 |
5.83
|
2,600 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
| 04/11/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 01/11/2024 |
5.76
|
3,200 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 |
| 31/10/2024 |
5.83
|
4,500 | 5.83 | 5.83 | 5.83 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
5.83
|
1,746 | 5.97 | 6.05 | 5.76 | 200 | 0 | 0.0 |
| 29/10/2024 |
5.76
|
4 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 28/10/2024 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 25/10/2024 |
6.05
|
400 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 |
| 24/10/2024 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 23/10/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 22/10/2024 |
5.97
|
600 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 21/10/2024 |
5.90
|
101 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.05
|
1,005 | 6.05 | 6.05 | 6.05 | 200 | 0 | 0.0 |
| 17/10/2024 |
6.05
|
1,222 | 6.05 | 6.05 | 5.90 | 300 | 0 | 0.0 |
| 16/10/2024 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/10/2024 |
6.12
|
4,308 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 14/10/2024 |
5.90
|
3,837 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 11/10/2024 |
6.05
|
4,300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 10/10/2024 |
6.12
|
8,104 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |
| 09/10/2024 |
6.19
|
3,103 | 6.19 | 6.19 | 6.19 | 100 | 0 | 0.0 |
| 08/10/2024 |
5.97
|
2,340 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 07/10/2024 |
5.90
|
601 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.05
|
1,100 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 03/10/2024 |
6.05
|
1,100 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 02/10/2024 |
6.12
|
616 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
3,510 | 6.26 | 6.26 | 6.05 | 600 | 0 | 0.0 |
| 30/09/2024 |
5.90
|
2,029 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6.33
|
3,886 | 5.97 | 6.33 | 5.97 | 0 | 0 | 0 |
| 26/09/2024 |
6.05
|
2,501 | 6.61 | 6.61 | 5.90 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
6.26
|
51 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 24/09/2024 |
6.26
|
770 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 23/09/2024 |
6.26
|
1,704 | 6.26 | 6.26 | 6.05 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
6.33
|
1,955 | 5.97 | 6.33 | 5.97 | 0 | 0 | 0 |
| 19/09/2024 |
5.97
|
2,160 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 18/09/2024 |
5.97
|
152 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 17/09/2024 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 16/09/2024 |
5.90
|
2,199 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
5.97
|
2,402 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 12/09/2024 |
6.05
|
17,643 | 6.05 | 6.05 | 5.97 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
6.05
|
1,602 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 10/09/2024 |
6.05
|
3,451 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 09/09/2024 |
6.05
|
4,808 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |