| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.26 | -20.83% | 558,200 | 800 | 0 |
8.59
11.15
8.59
|
|
2 tháng
(2026-04-13) |
-2.41 | -21.91% | 1,682,700 | -67,000 | 0 |
8.59
11.15
8.59
|
|
3 tháng
(2026-03-16) |
-2.41 | -21.91% | 2,258,600 | -54,400 | 0.1 |
8.59
11.25
8.59
|
|
6 tháng
(2025-12-15) |
-2.21 | -20.46% | 6,460,700 | -48,700 | 0.2 |
8.59
11.90
8.59
|
|
12 tháng
(2025-06-17) |
-0.99 | -10.35% | 21,989,700 | 322,200 | 1.6 |
8.59
11.90
8.59
|
|
24 tháng
(2024-06-24) |
2.85 | 49.68% | 50,129,600 | 310,344 | 0.8 |
5.41
11.90
8.59
|
|
36 tháng
(2023-06-28) |
2.22 | 34.82% | 72,124,700 | 301,017 | 0.7 |
5.36
11.90
8.59
|
|
60 tháng
(2021-07-08) |
-2.41 | -21.90% | 216,703,300 | 128,062 | -8.4 |
4.70
22.23
8.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
5.86
|
19,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 07/06/2024 |
5.84
|
87,700 | 5.74 | 5.86 | 5.74 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
154,000 | 5.79 | 5.80 | 5.70 | 200 | 27 | 0.0 |
| 05/06/2024 |
5.79
|
72,700 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 |
| 04/06/2024 |
5.83
|
139,300 | 5.87 | 5.88 | 5.64 | 0 | 300 | -0.0 |
| 03/06/2024 |
5.88
|
77,600 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 31/05/2024 |
5.88
|
19,300 | 5.88 | 5.91 | 5.84 | 0 | 0 | 0 |
| 30/05/2024 |
5.88
|
30,300 | 5.90 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
80,200 | 5.88 | 5.94 | 5.87 | 0 | 0 | 0 |
| 28/05/2024 |
5.87
|
6,900 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 27/05/2024 |
5.84
|
12,100 | 5.81 | 5.84 | 5.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
80,800 | 5.85 | 5.88 | 5.74 | 0 | 0 | 0 |
| 23/05/2024 |
5.88
|
38,600 | 5.86 | 5.93 | 5.84 | 0 | 0 | 0 |
| 22/05/2024 |
5.91
|
57,200 | 5.90 | 5.96 | 5.87 | 0 | 0 | 0 |
| 21/05/2024 |
5.91
|
104,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 20/05/2024 |
5.99
|
181,000 | 5.89 | 6.01 | 5.87 | 0 | 0 | 0 |
| 17/05/2024 |
5.89
|
26,600 | 5.93 | 5.95 | 5.86 | 0 | 0 | 0 |
| 16/05/2024 |
5.89
|
32,600 | 5.93 | 5.97 | 5.88 | 0 | 0 | 0 |
| 15/05/2024 |
5.91
|
24,300 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
| 14/05/2024 |
5.89
|
33,500 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 |
| 13/05/2024 |
5.93
|
145,100 | 5.86 | 5.93 | 5.54 | 0 | 0 | 0 |
| 10/05/2024 |
5.73
|
21,600 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
| 09/05/2024 |
5.66
|
36,400 | 5.80 | 5.82 | 5.65 | 0 | 0 | 0 |
| 08/05/2024 |
5.71
|
88,700 | 5.69 | 5.81 | 5.63 | 0 | 0 | 0 |
| 07/05/2024 |
5.61
|
48,100 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
| 06/05/2024 |
5.55
|
17,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 03/05/2024 |
5.54
|
22,400 | 5.59 | 5.64 | 5.53 | 0 | 0 | 0 |
| 02/05/2024 |
5.64
|
9,900 | 5.45 | 5.67 | 5.44 | 0 | 0 | 0 |
| 26/04/2024 |
5.67
|
1,300 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 |
| 25/04/2024 |
5.68
|
7,200 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 |
| 24/04/2024 |
5.67
|
18,400 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
5.71
|
2,500 | 5.82 | 5.82 | 5.59 | 0 | 0 | 0 |
| 22/04/2024 |
5.66
|
27,300 | 5.69 | 5.69 | 5.52 | 0 | 0 | 0 |
| 19/04/2024 |
5.68
|
431,900 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 |
| 17/04/2024 |
5.77
|
24,600 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 |
| 16/04/2024 |
5.80
|
488,300 | 5.63 | 5.80 | 5.48 | 0 | 0 | 0 |
| 15/04/2024 |
5.43
|
96,600 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
| 12/04/2024 |
5.83
|
33,200 | 5.80 | 5.86 | 5.79 | 0 | 0 | 0 |
| 11/04/2024 |
5.80
|
50,100 | 5.84 | 5.92 | 5.79 | 0 | 0 | 0 |
| 10/04/2024 |
5.81
|
95,100 | 5.86 | 5.93 | 5.79 | 0 | 500 | -0.0 |
| 09/04/2024 |
5.86
|
27,100 | 5.85 | 5.86 | 5.79 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
5.85
|
26,500 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
5.78
|
83,000 | 5.88 | 5.90 | 5.74 | 0 | 0 | 0 |
| 04/04/2024 |
5.89
|
20,200 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
135,900 | 5.89 | 5.91 | 5.84 | 5,000 | 0 | 0.0 |
| 02/04/2024 |
5.84
|
93,000 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 01/04/2024 |
5.81
|
42,700 | 5.87 | 5.92 | 5.75 | 0 | 0 | 0 |
| 29/03/2024 |
5.87
|
186,600 | 6.01 | 6.01 | 5.84 | 0 | 2,000 | -0.0 |
| 28/03/2024 |
5.97
|
166,100 | 6.08 | 6.08 | 5.84 | 0 | 0 | 0 |
| 27/03/2024 |
5.84
|
136,000 | 5.88 | 5.93 | 5.82 | 0 | 0 | 0 |
| 26/03/2024 |
5.85
|
43,700 | 5.83 | 5.86 | 5.78 | 0 | 0 | 0 |
| 25/03/2024 |
5.73
|
44,900 | 5.74 | 5.79 | 5.73 | 0 | 0 | 0 |
| 22/03/2024 |
5.74
|
50,900 | 5.74 | 5.79 | 5.64 | 0 | 0 | 0 |
| 21/03/2024 |
5.64
|
48,000 | 5.64 | 5.74 | 5.54 | 4,000 | 0 | 0.0 |
| 20/03/2024 |
5.64
|
17,500 | 5.59 | 5.73 | 5.59 | 400 | 0 | 0.0 |
| 19/03/2024 |
5.64
|
48,400 | 5.65 | 5.83 | 5.64 | 0 | 0 | 0 |
| 18/03/2024 |
5.73
|
63,300 | 5.84 | 5.84 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.84
|
30,700 | 5.84 | 5.84 | 5.75 | 100 | 0 | 0.0 |
| 14/03/2024 |
5.83
|
56,300 | 5.90 | 5.93 | 5.83 | 0 | 0 | 0 |
| 13/03/2024 |
5.83
|
24,400 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
| 12/03/2024 |
5.77
|
44,000 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 11/03/2024 |
5.76
|
80,200 | 5.74 | 5.93 | 5.73 | 0 | 0 | 0 |
| 08/03/2024 |
5.84
|
12,300 | 5.79 | 5.85 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
5.82
|
198,900 | 5.88 | 5.88 | 5.51 | 0 | 0 | 0 |
| 06/03/2024 |
5.86
|
4,600 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
| 05/03/2024 |
5.95
|
76,500 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 |
| 04/03/2024 |
5.93
|
33,100 | 5.92 | 6.18 | 5.91 | 0 | 0 | 0 |
| 01/03/2024 |
5.93
|
66,400 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
| 29/02/2024 |
5.83
|
34,400 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |
| 28/02/2024 |
5.84
|
28,500 | 5.84 | 6.10 | 5.82 | 0 | 0 | 0 |
| 27/02/2024 |
5.84
|
53,600 | 5.85 | 5.88 | 5.83 | 0 | 0 | 0 |
| 26/02/2024 |
5.85
|
24,300 | 5.84 | 5.88 | 5.83 | 0 | 0 | 0 |
| 23/02/2024 |
5.84
|
53,000 | 5.87 | 5.93 | 5.84 | 0 | 0 | 0 |
| 22/02/2024 |
5.93
|
71,600 | 5.89 | 6.03 | 5.84 | 0 | 0 | 0 |
| 21/02/2024 |
5.89
|
19,700 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 20/02/2024 |
5.90
|
30,000 | 5.87 | 5.93 | 5.74 | 0 | 0 | 0 |
| 19/02/2024 |
5.87
|
154,200 | 5.69 | 6.00 | 5.67 | 0 | 0 | 0 |
| 16/02/2024 |
5.69
|
12,300 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
17,600 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
| 07/02/2024 |
5.59
|
20,200 | 5.54 | 5.64 | 5.52 | 0 | 0 | 0 |
| 06/02/2024 |
5.56
|
15,900 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
| 05/02/2024 |
5.54
|
33,700 | 5.66 | 5.74 | 5.54 | 0 | 0 | 0 |
| 02/02/2024 |
5.62
|
30,900 | 5.57 | 5.68 | 5.54 | 0 | 0 | 0 |
| 01/02/2024 |
5.64
|
22,600 | 5.64 | 5.64 | 5.62 | 0 | 0 | 0 |
| 31/01/2024 |
5.61
|
2,100 | 5.67 | 5.69 | 5.61 | 0 | 0 | 0 |
| 30/01/2024 |
5.67
|
94,200 | 5.51 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.67
|
40,300 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
| 26/01/2024 |
5.67
|
36,600 | 5.55 | 5.76 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.66
|
57,900 | 5.68 | 5.72 | 5.50 | 0 | 18,700 | -0.1 |
| 24/01/2024 |
5.67
|
33,600 | 5.64 | 5.67 | 5.59 | 0 | 0 | 0 |
| 23/01/2024 |
5.62
|
11,900 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 22/01/2024 |
5.69
|
52,700 | 5.64 | 5.69 | 5.45 | 0 | 0 | 0 |
| 19/01/2024 |
5.56
|
36,300 | 5.72 | 5.73 | 5.50 | 0 | 0 | 0 |
| 18/01/2024 |
5.50
|
26,900 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 17/01/2024 |
5.64
|
30,900 | 5.64 | 5.74 | 5.51 | 0 | 0 | 0 |
| 16/01/2024 |
5.64
|
74,300 | 5.30 | 5.73 | 5.30 | 0 | 0 | 0 |
| 15/01/2024 |
5.36
|
84,300 | 5.38 | 5.62 | 5.32 | 0 | 0 | 0 |
| 12/01/2024 |
5.51
|
29,600 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
| 11/01/2024 |
5.69
|
38,400 | 5.72 | 5.74 | 5.60 | 0 | 0 | 0 |
| 10/01/2024 |
5.66
|
28,000 | 5.66 | 5.75 | 5.62 | 0 | 0 | 0 |