| 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) |
1 | 6.25% | 17,549,800 | 92,900 | 0 |
15.90
18.90
16.80
|
|
2 tháng
(2026-04-13) |
1 | 6.25% | 30,447,900 | 467,100 | 0 |
15.70
18.90
16.80
|
|
3 tháng
(2026-03-16) |
0.60 | 3.66% | 36,279,600 | 538,200 | 1.5 |
15.50
18.90
16.80
|
|
6 tháng
(2025-12-15) |
4.50 | 36% | 59,058,100 | 469,700 | 0.8 |
12.50
18.90
16.80
|
|
12 tháng
(2025-06-17) |
10.40 | 157.58% | 131,263,000 | 525,800 | -0.8 |
6
18.90
16.80
|
|
24 tháng
(2024-06-24) |
10.20 | 150% | 230,175,454 | 541,533 | -0.7 |
5.50
18.90
16.80
|
|
36 tháng
(2023-06-28) |
7.40 | 77.08% | 327,959,583 | 562,746 | -0.6 |
5.50
18.90
16.80
|
|
60 tháng
(2021-07-08) |
7.22 | 73.81% | 457,098,304 | 564,506 | -0.4 |
5.15
21.36
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
6.80
|
317,257 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
379,780 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
237,317 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
| 05/06/2024 |
6.80
|
313,623 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
338,492 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
| 03/06/2024 |
7
|
500,834 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |
| 31/05/2024 |
7
|
228,799 | 7 | 7.10 | 6.80 | 300 | 1,400 | -0.0 |
| 30/05/2024 |
6.90
|
566,969 | 6.90 | 7.20 | 6.80 | 5,200 | 3,100 | 0.0 |
| 29/05/2024 |
6.90
|
236,954 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
200,604 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
264,644 | 6.80 | 7 | 6.70 | 0 | 7,300 | -0.1 |
| 24/05/2024 |
6.90
|
402,441 | 6.80 | 7.20 | 6.70 | 5,300 | 6,100 | -0.0 |
| 23/05/2024 |
6.80
|
268,234 | 6.80 | 6.90 | 6.80 | 2,600 | 0 | 0.0 |
| 22/05/2024 |
6.80
|
258,293 | 6.80 | 6.90 | 6.70 | 3,000 | 0 | 0.0 |
| 21/05/2024 |
6.80
|
315,257 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
213,451 | 6.70 | 6.90 | 6.60 | 0 | 5,000 | -0.0 |
| 17/05/2024 |
6.70
|
205,053 | 6.80 | 6.80 | 6.60 | 0 | 7,600 | -0.1 |
| 16/05/2024 |
6.80
|
226,996 | 6.80 | 6.80 | 6.70 | 7,500 | 0 | 0.1 |
| 15/05/2024 |
6.70
|
283,900 | 6.90 | 6.90 | 6.60 | 8,300 | 0 | 0.1 |
| 14/05/2024 |
6.90
|
242,447 | 7 | 7 | 6.70 | 8,900 | 0 | 0.1 |
| 13/05/2024 |
6.80
|
536,310 | 6.60 | 7 | 6.60 | 5,700 | 18,900 | -0.1 |
| 10/05/2024 |
6.60
|
205,589 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.70
|
366,075 | 6.70 | 6.80 | 6.50 | 0 | 4,000 | -0.0 |
| 08/05/2024 |
6.80
|
240,716 | 6.80 | 6.80 | 6.60 | 1,900 | 16,000 | -0.1 |
| 07/05/2024 |
6.90
|
326,947 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
226,323 | 6.30 | 6.60 | 6.30 | 0 | 9,300 | -0.1 |
| 03/05/2024 |
6.30
|
220,388 | 6.30 | 6.50 | 6.30 | 6,500 | 0 | 0.0 |
| 02/05/2024 |
6.40
|
174,681 | 6.30 | 6.40 | 6.30 | 0 | 600 | -0.0 |
| 26/04/2024 |
6.50
|
257,384 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
226,189 | 6.50 | 6.50 | 6.30 | 0 | 5,100 | -0.0 |
| 24/04/2024 |
6.50
|
282,413 | 6.40 | 6.50 | 6.30 | 9,300 | 2,600 | 0.0 |
| 23/04/2024 |
6.40
|
233,152 | 6.30 | 6.40 | 6.20 | 10,500 | 0 | 0.1 |
| 22/04/2024 |
6.30
|
282,745 | 6.30 | 6.40 | 6.20 | 6,600 | 5,900 | 0.0 |
| 19/04/2024 |
6.30
|
431,802 | 6.60 | 6.70 | 6.20 | 12,900 | 1,800 | 0.1 |
| 17/04/2024 |
6.70
|
171,792 | 6.70 | 6.80 | 6.60 | 900 | 0 | 0.0 |
| 16/04/2024 |
6.70
|
212,781 | 6.70 | 6.80 | 6.60 | 0 | 47,900 | -0.3 |
| 15/04/2024 |
6.80
|
290,665 | 6.90 | 7.20 | 6.80 | 0 | 5,500 | -0.0 |
| 12/04/2024 |
7.10
|
370,730 | 7.10 | 7.20 | 7 | 2,000 | 17,600 | -0.1 |
| 11/04/2024 |
7.10
|
578,291 | 7.50 | 7.70 | 7.10 | 10,400 | 200 | 0.1 |
| 10/04/2024 |
7.60
|
945,558 | 7.30 | 7.70 | 7.10 | 21,800 | 0 | 0.2 |
| 09/04/2024 |
7.40
|
1,052,362 | 6.90 | 7.50 | 6.60 | 49,800 | 0 | 0.4 |
| 08/04/2024 |
6.90
|
237,555 | 6.90 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 05/04/2024 |
6.90
|
505,292 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
628,048 | 7.40 | 7.50 | 7.20 | 0 | 11,700 | -0.1 |
| 03/04/2024 |
7.40
|
371,492 | 7.50 | 7.60 | 7.40 | 0 | 6,800 | -0.1 |
| 02/04/2024 |
7.60
|
418,035 | 7.50 | 7.60 | 7.40 | 0 | 13,200 | -0.1 |
| 01/04/2024 |
7.60
|
426,704 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/03/2024 |
7.50
|
412,849 | 7.60 | 7.60 | 7.40 | 0 | 1,100 | -0.0 |
| 28/03/2024 |
7.60
|
479,085 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
432,908 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.50
|
451,594 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
425,096 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
528,162 | 7.80 | 7.80 | 7.50 | 0 | 4,700 | -0.0 |
| 21/03/2024 |
7.70
|
893,422 | 7.50 | 7.80 | 7.40 | 0 | 50,000 | -0.4 |
| 20/03/2024 |
7.40
|
520,348 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.60
|
651,503 | 7.40 | 7.60 | 7.30 | 0 | 42,800 | -0.3 |
| 18/03/2024 |
7.40
|
988,207 | 7.40 | 7.60 | 7.20 | 52,600 | 60,000 | -0.1 |
| 15/03/2024 |
7.40
|
542,218 | 7.20 | 7.50 | 7.20 | 17,900 | 30,000 | -0.1 |
| 14/03/2024 |
7.30
|
741,933 | 7.40 | 7.50 | 7.20 | 29,700 | 20,000 | 0.1 |
| 13/03/2024 |
7.40
|
445,509 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
620,113 | 7.30 | 7.60 | 7.30 | 40,000 | 69,300 | -0.2 |
| 11/03/2024 |
7.30
|
586,213 | 7.50 | 7.60 | 7.30 | 20,000 | 10,000 | 0.1 |
| 08/03/2024 |
7.60
|
575,880 | 7.60 | 7.70 | 7.40 | 20,000 | 13,200 | 0.0 |
| 07/03/2024 |
7.70
|
447,279 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/03/2024 |
7.60
|
515,239 | 7.90 | 7.90 | 7.40 | 30,000 | 8,500 | 0.2 |
| 05/03/2024 |
7.90
|
406,128 | 7.90 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 04/03/2024 |
7.90
|
600,451 | 7.70 | 8 | 7.60 | 12,500 | 0 | 0.1 |
| 01/03/2024 |
7.70
|
483,970 | 7.50 | 7.80 | 7.50 | 6,700 | 100 | 0.1 |
| 29/02/2024 |
7.60
|
505,587 | 7.50 | 7.70 | 7.40 | 3,000 | 6,700 | -0.0 |
| 28/02/2024 |
7.60
|
369,930 | 7.80 | 7.80 | 7.50 | 2,000 | 0 | 0.0 |
| 27/02/2024 |
7.80
|
420,109 | 7.70 | 7.80 | 7.50 | 6,900 | 0 | 0.1 |
| 26/02/2024 |
7.70
|
623,894 | 7.60 | 7.70 | 7.40 | 6,700 | 0 | 0.1 |
| 23/02/2024 |
7.60
|
1,092,624 | 8 | 8.10 | 7.50 | 10,000 | 0 | 0.1 |
| 22/02/2024 |
8
|
685,044 | 7.90 | 8.30 | 7.90 | 40,000 | 23,100 | 0.1 |
| 21/02/2024 |
7.70
|
1,551,485 | 7 | 7.70 | 6.90 | 68,000 | 0 | 0.5 |
| 20/02/2024 |
7
|
425,196 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/02/2024 |
7
|
292,230 | 7 | 7 | 6.80 | 200 | 0 | 0.0 |
| 16/02/2024 |
7
|
212,122 | 6.90 | 7 | 6.80 | 1,000 | 0 | 0.0 |
| 15/02/2024 |
6.90
|
419,501 | 6.80 | 7 | 6.70 | 23,100 | 0 | 0.2 |
| 07/02/2024 |
6.80
|
258,526 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/02/2024 |
6.90
|
228,018 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 05/02/2024 |
6.80
|
211,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
255,764 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 01/02/2024 |
6.70
|
222,960 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/01/2024 |
6.70
|
217,580 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 30/01/2024 |
6.70
|
205,010 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/01/2024 |
6.80
|
299,600 | 6.90 | 7 | 6.70 | 0 | 100 | -0.0 |
| 26/01/2024 |
6.90
|
205,403 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 25/01/2024 |
6.80
|
203,324 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/01/2024 |
6.90
|
231,466 | 6.70 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 23/01/2024 |
6.70
|
170,603 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 22/01/2024 |
6.80
|
156,904 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/01/2024 |
6.90
|
277,724 | 7 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 18/01/2024 |
7
|
513,863 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/01/2024 |
6.90
|
236,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2024 |
7
|
156,009 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/01/2024 |
7
|
210,542 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 12/01/2024 |
6.80
|
492,820 | 6.90 | 7 | 6.70 | 600 | 0 | 0.0 |
| 11/01/2024 |
6.90
|
331,530 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/01/2024 |
7.10
|
111,061 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |