| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.62 | -10.86% | 7,436,900 | 8,200 | 0 |
4.90
5.99
5
|
|
2 tháng
(2026-04-20) |
-1.59 | -23.76% | 21,538,400 | 7,200 | 0 |
4.90
7.31
5
|
|
3 tháng
(2026-03-19) |
-1.24 | -19.53% | 29,136,700 | 5,900 | 0.0 |
4.90
7.31
5
|
|
6 tháng
(2025-12-19) |
-0.09 | -1.80% | 56,082,600 | 12,200 | 0.1 |
4.49
8.54
5
|
|
12 tháng
(2025-06-23) |
-0.05 | -0.94% | 75,699,300 | 14,200 | -0.1 |
4.23
8.54
5
|
|
24 tháng
(2024-06-27) |
-2.63 | -34.05% | 94,804,688 | 12,791 | -0.0 |
3.32
8.54
5
|
|
36 tháng
(2023-07-03) |
-0.82 | -13.83% | 151,955,981 | 12,491 | -0.0 |
3.32
9.07
5
|
|
60 tháng
(2022-01-25) |
-12.26 | -70.62% | 183,483,787 | 9,091 | -0.1 |
3.24
19.73
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
6.94
|
102,201 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 |
| 12/06/2024 |
6.79
|
41,801 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 |
| 11/06/2024 |
6.71
|
26,214 | 6.79 | 6.94 | 6.71 | 0 | 0 | 0 |
| 10/06/2024 |
6.87
|
131,061 | 6.71 | 6.87 | 6.71 | 0 | 0 | 0 |
| 07/06/2024 |
6.79
|
111,550 | 6.55 | 6.87 | 6.47 | 0 | 0 | 0 |
| 06/06/2024 |
6.47
|
105,428 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
| 05/06/2024 |
6.47
|
45,303 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 |
| 04/06/2024 |
6.47
|
121,536 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
| 03/06/2024 |
6.63
|
50,486 | 6.63 | 6.71 | 6.47 | 0 | 0 | 0 |
| 31/05/2024 |
6.63
|
357,046 | 6.79 | 6.94 | 6.39 | 0 | 0 | 0 |
| 30/05/2024 |
6.71
|
227,900 | 6.87 | 6.94 | 6.47 | 0 | 0 | 0 |
| 29/05/2024 |
6.63
|
286,686 | 7.18 | 7.26 | 6.63 | 0 | 0 | 0 |
| 28/05/2024 |
7.26
|
331,718 | 7.58 | 7.89 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.58
|
358,942 | 6.87 | 7.58 | 6.71 | 0 | 0 | 0 |
| 24/05/2024 |
6.71
|
187,565 | 6.79 | 6.94 | 6.55 | 0 | 0 | 0 |
| 23/05/2024 |
6.79
|
140,444 | 6.87 | 6.94 | 6.55 | 0 | 0 | 0 |
| 22/05/2024 |
6.87
|
183,863 | 6.39 | 6.87 | 6.39 | 0 | 0 | 0 |
| 21/05/2024 |
6.31
|
71,445 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
| 20/05/2024 |
6.63
|
98,733 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 |
| 17/05/2024 |
6.55
|
88,638 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
| 16/05/2024 |
6.55
|
51,412 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
| 15/05/2024 |
6.63
|
81,859 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 |
| 14/05/2024 |
6.71
|
84,700 | 6.55 | 6.79 | 6.47 | 0 | 0 | 0 |
| 13/05/2024 |
6.55
|
116,029 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 |
| 10/05/2024 |
6.63
|
101,800 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 |
| 09/05/2024 |
6.55
|
254,820 | 6.79 | 7.02 | 6.39 | 0 | 0 | 0 |
| 08/05/2024 |
6.87
|
129,180 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 |
| 07/05/2024 |
6.94
|
265,322 | 6.55 | 7.34 | 6.55 | 0 | 0 | 0 |
| 06/05/2024 |
6.55
|
114,999 | 6.39 | 6.63 | 6.31 | 0 | 0 | 0 |
| 03/05/2024 |
6.39
|
239,510 | 6.47 | 6.63 | 6.16 | 0 | 0 | 0 |
| 02/05/2024 |
6.47
|
122,871 | 6.23 | 6.63 | 6.16 | 0 | 0 | 0 |
| 26/04/2024 |
6.31
|
115,300 | 6.39 | 6.55 | 6.23 | 0 | 0 | 0 |
| 25/04/2024 |
6.47
|
172,120 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
| 24/04/2024 |
6.63
|
80,400 | 6.71 | 6.94 | 6.47 | 0 | 0 | 0 |
| 23/04/2024 |
6.71
|
85,811 | 6.79 | 6.94 | 6.47 | 0 | 0 | 0 |
| 22/04/2024 |
6.87
|
146,024 | 7.18 | 7.18 | 6.47 | 0 | 0 | 0 |
| 19/04/2024 |
7.02
|
120,830 | 7.18 | 7.34 | 6.79 | 0 | 0 | 0 |
| 17/04/2024 |
7.26
|
286,906 | 6.63 | 7.26 | 6.55 | 0 | 0 | 0 |
| 16/04/2024 |
6.71
|
52,791 | 6.31 | 7.18 | 6.31 | 0 | 0 | 0 |
| 15/04/2024 |
7.18
|
305,521 | 7.65 | 7.65 | 6.55 | 0 | 0 | 0 |
| 12/04/2024 |
7.73
|
210,944 | 7.65 | 7.89 | 7.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.81
|
183,554 | 7.81 | 8.29 | 7.58 | 0 | 0 | 0 |
| 10/04/2024 |
7.89
|
242,567 | 7.89 | 7.89 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.73
|
457,658 | 9.07 | 9.07 | 7.34 | 0 | 0 | 0 |
| 08/04/2024 |
8.44
|
498,442 | 8.44 | 9.15 | 8.13 | 0 | 0 | 0 |
| 05/04/2024 |
8.36
|
506,834 | 7.42 | 8.52 | 7.42 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
592,821 | 6.87 | 7.50 | 6.87 | 0 | 0 | 0 |
| 03/04/2024 |
6.87
|
744,991 | 6.08 | 6.87 | 6.00 | 0 | 0 | 0 |
| 02/04/2024 |
6.00
|
105,853 | 5.92 | 6.16 | 5.84 | 0 | 0 | 0 |
| 01/04/2024 |
5.84
|
87,901 | 5.92 | 6.00 | 5.84 | 0 | 0 | 0 |
| 29/03/2024 |
6.00
|
80,400 | 6.08 | 6.16 | 5.84 | 0 | 0 | 0 |
| 28/03/2024 |
6.08
|
89,700 | 6.00 | 6.16 | 5.92 | 0 | 0 | 0 |
| 27/03/2024 |
6.00
|
114,900 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 26/03/2024 |
6.00
|
77,201 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 25/03/2024 |
6.08
|
124,108 | 6.00 | 6.23 | 6.00 | 0 | 0 | 0 |
| 22/03/2024 |
6.00
|
82,222 | 5.92 | 6.23 | 5.92 | 0 | 0 | 0 |
| 21/03/2024 |
6.00
|
144,322 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 20/03/2024 |
6.00
|
32,200 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
| 19/03/2024 |
6.08
|
95,521 | 6.16 | 6.23 | 6.00 | 0 | 0 | 0 |
| 18/03/2024 |
6.16
|
102,979 | 6.16 | 6.31 | 6.00 | 0 | 0 | 0 |
| 15/03/2024 |
6.23
|
91,386 | 5.92 | 6.23 | 5.92 | 0 | 0 | 0 |
| 14/03/2024 |
6.08
|
64,807 | 5.84 | 6.08 | 5.84 | 0 | 0 | 0 |
| 13/03/2024 |
5.92
|
89,210 | 5.68 | 6.08 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
81,436 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
| 11/03/2024 |
5.84
|
44,330 | 5.92 | 5.92 | 5.68 | 0 | 0 | 0 |
| 08/03/2024 |
6.00
|
54,060 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 07/03/2024 |
6.08
|
29,127 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 |
| 06/03/2024 |
6.08
|
120,223 | 6.08 | 6.16 | 5.92 | 0 | 0 | 0 |
| 05/03/2024 |
6.08
|
59,351 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
| 04/03/2024 |
6.16
|
156,582 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 |
| 01/03/2024 |
6.23
|
65,140 | 6.23 | 6.31 | 6.16 | 0 | 0 | 0 |
| 29/02/2024 |
6.23
|
71,381 | 6.31 | 6.39 | 6.16 | 0 | 0 | 0 |
| 28/02/2024 |
6.31
|
45,418 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
| 27/02/2024 |
6.39
|
93,413 | 6.31 | 6.47 | 6.23 | 0 | 0 | 0 |
| 26/02/2024 |
6.47
|
97,221 | 6.16 | 6.55 | 5.76 | 0 | 0 | 0 |
| 23/02/2024 |
6.55
|
71,630 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 22/02/2024 |
6.63
|
86,952 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
| 21/02/2024 |
6.63
|
123,128 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
| 20/02/2024 |
6.63
|
74,109 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 19/02/2024 |
6.55
|
101,100 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
| 16/02/2024 |
6.63
|
126,321 | 6.55 | 6.71 | 6.47 | 0 | 0 | 0 |
| 15/02/2024 |
6.63
|
68,531 | 6.63 | 6.71 | 6.47 | 0 | 0 | 0 |
| 07/02/2024 |
6.63
|
141,805 | 6.47 | 6.63 | 6.39 | 0 | 0 | 0 |
| 06/02/2024 |
6.47
|
204,343 | 6.39 | 6.55 | 6.31 | 0 | 0 | 0 |
| 05/02/2024 |
6.55
|
144,500 | 6.94 | 6.94 | 6.31 | 0 | 0 | 0 |
| 02/02/2024 |
6.94
|
242,988 | 6.94 | 7.10 | 6.71 | 0 | 0 | 0 |
| 01/02/2024 |
6.87
|
235,235 | 7.10 | 7.26 | 6.71 | 0 | 0 | 0 |
| 31/01/2024 |
7.02
|
300,012 | 7.18 | 7.65 | 6.79 | 0 | 0 | 0 |
| 30/01/2024 |
7.18
|
179,236 | 7.02 | 7.34 | 7.02 | 0 | 0 | 0 |
| 29/01/2024 |
6.94
|
302,725 | 6.71 | 7.50 | 6.71 | 0 | 0 | 0 |
| 26/01/2024 |
6.71
|
215,302 | 6.63 | 6.87 | 6.63 | 0 | 0 | 0 |
| 25/01/2024 |
6.63
|
130,700 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 24/01/2024 |
6.79
|
182,706 | 6.71 | 6.94 | 6.55 | 0 | 0 | 0 |
| 23/01/2024 |
6.79
|
139,810 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
| 22/01/2024 |
6.71
|
140,522 | 6.87 | 6.94 | 6.55 | 0 | 0 | 0 |
| 19/01/2024 |
6.87
|
115,804 | 6.79 | 7.10 | 6.79 | 0 | 0 | 0 |
| 18/01/2024 |
6.87
|
240,205 | 6.47 | 6.87 | 6.39 | 0 | 0 | 0 |
| 17/01/2024 |
6.39
|
75,110 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
| 16/01/2024 |
6.55
|
112,371 | 6.55 | 6.63 | 6.31 | 0 | 0 | 0 |
| 15/01/2024 |
6.55
|
160,450 | 6.63 | 6.71 | 6.31 | 0 | 0 | 0 |