| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.50 | -9.09% | 115,000 | 0 | 0 |
14.80
16.80
15
|
|
2 tháng
(2026-06-01) |
0.50 | 3.45% | 226,300 | -5,200 | 0 |
14.40
16.90
15
|
|
3 tháng
(2026-05-04) |
-0.60 | -3.85% | 263,700 | -5,200 | 0 |
13.20
16.90
15
|
|
6 tháng
(2026-02-02) |
0.60 | 4.17% | 474,200 | -5,200 | 0 |
13.20
16.90
15
|
|
12 tháng
(2025-08-05) |
-0.40 | -2.60% | 1,432,000 | -7,200 | -0.0 |
13.20
17
15
|
|
24 tháng
(2024-08-12) |
8.60 | 134.37% | 3,845,481 | -11,800 | -0.1 |
5
17.80
15
|
|
36 tháng
(2023-08-16) |
9.20 | 158.62% | 4,592,987 | -8,300 | -0.1 |
4.20
17.80
15
|
|
60 tháng
(2021-08-26) |
4.60 | 44.23% | 6,175,347 | 8,200 | 0.1 |
4.20
17.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/12/2024 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
4,000 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
9,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
7,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
11,700 | 5.30 | 5.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/12/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
5.40
|
3,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
2,100 | 6.40 | 6.40 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/11/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/11/2024 |
5.20
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
5,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/11/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 01/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 30/10/2024 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.80
|
5,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 17/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/10/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/10/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/10/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.70
|
20 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/10/2024 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/10/2024 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
5.70
|
13 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/10/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/09/2024 |
5.80
|
2,200 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
64 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/09/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/09/2024 |
6
|
10,400 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
3,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
65 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5
|
8,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
1,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/09/2024 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
2 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
2,001 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
5,510 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2024 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.30
|
2,502 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
6.70
|
3,100 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 23/08/2024 |
5.80
|
7,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.30
|
4,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
10,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
12,300 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
7,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/08/2024 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
2,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/08/2024 |
6.20
|
12,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/08/2024 |
6.40
|
3,200 | 7 | 7 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.40
|
1,906 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.50
|
1,420 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 06/08/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2024 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
3,505 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
9,200 | 5.80 | 6.70 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
702 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/07/2024 |
6.10
|
2,100 | 7 | 7 | 6.10 | 0 | 0 | 0 |