| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 2,909,000 | 0 | 0 |
4.40
4.80
4.70
|
|
2 tháng
(2026-06-04) |
-0.40 | -8% | 9,149,700 | 0 | 0 |
4.40
5.40
4.70
|
|
3 tháng
(2026-05-05) |
-1.40 | -23.33% | 15,380,900 | 0 | 0 |
4.40
6.10
4.70
|
|
6 tháng
(2026-02-04) |
-1.90 | -29.23% | 25,072,500 | 0 | 0 |
4.40
7
4.70
|
|
12 tháng
(2025-08-08) |
-3.90 | -45.88% | 41,678,100 | 0 | 0 |
4.40
9.90
4.70
|
|
24 tháng
(2024-08-13) |
-3.30 | -41.77% | 87,891,200 | 0 | 0 |
4.40
11.30
4.70
|
|
36 tháng
(2023-08-21) |
-6.10 | -57.01% | 106,066,872 | 0 | 0 |
4.40
11.30
4.70
|
|
60 tháng
(2021-08-30) |
-8.50 | -64.89% | 177,791,066 | 0 | 0 |
4.40
26.40
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
6.80
|
7,943 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/12/2024 |
6.80
|
7,001 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
8,390 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/12/2024 |
6.60
|
25,503 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,612 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
7.10
|
7,010 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
12,001 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/12/2024 |
7
|
9,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/12/2024 |
7
|
34,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
7
|
4,533 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
14,533 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/12/2024 |
6.90
|
22,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
13,873 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 02/12/2024 |
6.80
|
6,101 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/11/2024 |
6.80
|
22,909 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 28/11/2024 |
6.40
|
10,655 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
6.50
|
1,022 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
7,114 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 25/11/2024 |
6.50
|
7,602 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
8,910 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
11,501 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/11/2024 |
6.40
|
8,324 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/11/2024 |
6.40
|
25,988 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
31,953 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.60
|
12,820 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 14/11/2024 |
6.60
|
11,725 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.60
|
14,704 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/11/2024 |
6.60
|
12,049 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
3,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
10,908 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
13,503 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
12,985 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
11,503 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/11/2024 |
6.80
|
2,804 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
2,495 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 31/10/2024 |
6.80
|
12,008 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
8,507 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
16,864 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
56,502 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
9,580 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7.10
|
8,944 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
26,206 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
38,916 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
24,807 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.90
|
51,475 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
7,307 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.20
|
27,003 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.30
|
73,702 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.40
|
18,508 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
23,226 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.40
|
92,054 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
196,902 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/10/2024 |
7.50
|
96,803 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/10/2024 |
7.50
|
25,514 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/10/2024 |
7.40
|
181,207 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
49,604 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
207,673 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
124,726 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
226,513 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
79,307 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
52,107 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
70,902 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
68,502 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
118,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.80
|
140,607 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 19/09/2024 |
7.90
|
114,943 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
170,564 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
8
|
100,750 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
139,002 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
4,204 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
5,603 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2024 |
8.50
|
33,128 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.70
|
36,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.80
|
62,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
86,305 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.60
|
80,803 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/09/2024 |
8.80
|
45,002 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
55,806 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
55,513 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
79,503 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/08/2024 |
9
|
159,605 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
9.10
|
398,453 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
56,345 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
19,082 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
31,409 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
36,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
30,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/08/2024 |
8.20
|
67,659 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
30,901 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.50
|
68,808 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
8,002 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.90
|
8,506 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.90
|
7,711 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
8
|
25,480 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.90
|
23,926 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.80
|
52,729 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
8
|
44,102 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.20
|
21,476 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
26,703 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 31/07/2024 |
8.40
|
43,004 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |