| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -4.65% | 21,600 | 0 | 0 |
4
4.60
4.10
|
|
2 tháng
(2026-06-01) |
-0.50 | -10.87% | 35,100 | 0 | 0 |
4
5
4.10
|
|
3 tháng
(2026-05-04) |
-0.50 | -10.87% | 92,700 | 0 | 0 |
4
5.10
4.10
|
|
6 tháng
(2026-02-02) |
-1.70 | -29.31% | 330,000 | 0 | 0 |
4
5.80
4.10
|
|
12 tháng
(2025-08-04) |
-6.03 | -59.53% | 1,762,100 | 0 | 0 |
4
10.13
4.10
|
|
24 tháng
(2024-08-09) |
-11.09 | -73.01% | 3,211,885 | 0 | 0 |
4
20.91
4.10
|
|
36 tháng
(2023-08-15) |
-1.08 | -20.90% | 5,189,395 | 0 | 0 |
4
20.91
4.10
|
|
60 tháng
(2021-08-25) |
-4.54 | -52.52% | 6,333,888 | 0 | 0 |
4
20.91
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
15.37
|
15,312 | 14.03 | 15.37 | 13.85 | 0 | 0 | 0 |
| 25/07/2024 |
13.76
|
15,438 | 12.60 | 13.76 | 12.51 | 0 | 0 | 0 |
| 24/07/2024 |
12.42
|
13,230 | 11.17 | 12.42 | 11.17 | 0 | 0 | 0 |
| 23/07/2024 |
11.17
|
5,505 | 11.08 | 11.17 | 10.37 | 0 | 0 | 0 |
| 22/07/2024 |
11.08
|
9,700 | 10.81 | 11.35 | 9.92 | 0 | 0 | 0 |
| 19/07/2024 |
10.81
|
21,005 | 11.89 | 11.89 | 10.10 | 0 | 0 | 0 |
| 18/07/2024 |
11.89
|
29,165 | 13.40 | 13.40 | 11.44 | 0 | 0 | 0 |
| 17/07/2024 |
13.32
|
10,803 | 13.40 | 13.40 | 13.23 | 0 | 0 | 0 |
| 16/07/2024 |
12.51
|
44,200 | 13.40 | 13.40 | 11.80 | 0 | 0 | 0 |
| 15/07/2024 |
11.71
|
2,597 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
| 12/07/2024 |
10.28
|
34,100 | 9.03 | 10.28 | 9.03 | 0 | 0 | 0 |
| 11/07/2024 |
9.03
|
41,601 | 8.94 | 9.03 | 8.94 | 0 | 0 | 0 |
| 10/07/2024 |
8.49
|
18,800 | 7.60 | 9.03 | 7.60 | 0 | 0 | 0 |
| 09/07/2024 |
8.67
|
61,300 | 7.51 | 9.47 | 7.24 | 0 | 0 | 0 |
| 08/07/2024 |
8.31
|
17,633 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 05/07/2024 |
8.58
|
10,100 | 7.24 | 8.58 | 7.24 | 0 | 0 | 0 |
| 04/07/2024 |
8.13
|
15,343 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 03/07/2024 |
7.86
|
67,410 | 9.47 | 9.47 | 7.69 | 0 | 0 | 0 |
| 02/07/2024 |
8.40
|
18,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/07/2024 |
8.85
|
30,710 | 8.58 | 8.85 | 7.33 | 0 | 0 | 0 |
| 28/06/2024 |
8.58
|
62,800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/06/2024 |
8.22
|
149,200 | 7.51 | 8.22 | 7.51 | 0 | 0 | 0 |
| 26/06/2024 |
8.31
|
9,601 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 25/06/2024 |
7.51
|
24,420 | 8.04 | 8.04 | 7.33 | 0 | 0 | 0 |
| 24/06/2024 |
8.40
|
69,158 | 9.92 | 9.92 | 7.86 | 0 | 0 | 0 |
| 21/06/2024 |
8.94
|
76,600 | 7.77 | 8.94 | 7.77 | 0 | 0 | 0 |
| 20/06/2024 |
7.86
|
75,762 | 7.06 | 7.86 | 7.06 | 0 | 0 | 0 |
| 19/06/2024 |
7.06
|
46,882 | 6.79 | 7.33 | 6.43 | 0 | 0 | 0 |
| 18/06/2024 |
6.35
|
40,805 | 6.26 | 7.06 | 6.26 | 0 | 0 | 0 |
| 17/06/2024 |
6.61
|
5,739 | 6.35 | 6.61 | 6.17 | 0 | 0 | 0 |
| 14/06/2024 |
6.52
|
91,400 | 7.86 | 7.86 | 6.26 | 0 | 0 | 0 |
| 13/06/2024 |
6.88
|
44,869 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
| 12/06/2024 |
6.17
|
130,752 | 5.36 | 6.17 | 5.36 | 0 | 0 | 0 |
| 11/06/2024 |
5.36
|
21,130 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 10/06/2024 |
5.36
|
6,800 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 |
| 07/06/2024 |
5.18
|
32,500 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 06/06/2024 |
5.81
|
12,440 | 6.43 | 6.43 | 5.00 | 0 | 0 | 0 |
| 05/06/2024 |
5.81
|
6,900 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 |
| 04/06/2024 |
5.72
|
76,600 | 5.27 | 5.90 | 5.27 | 0 | 0 | 0 |
| 03/06/2024 |
5.27
|
3,624 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 31/05/2024 |
5.18
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 30/05/2024 |
5.27
|
4,200 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 29/05/2024 |
5.36
|
6,700 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 |
| 28/05/2024 |
5.63
|
16,729 | 5.27 | 5.63 | 5.27 | 0 | 0 | 0 |
| 27/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 24/05/2024 |
5.18
|
17,300 | 5.18 | 5.63 | 5.18 | 0 | 0 | 0 |
| 23/05/2024 |
5.27
|
6,000 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 22/05/2024 |
5.36
|
16,300 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 |
| 21/05/2024 |
5.36
|
14,700 | 5.18 | 5.36 | 5.09 | 0 | 0 | 0 |
| 20/05/2024 |
6.17
|
400 | 6.08 | 6.17 | 5.72 | 0 | 0 | 0 |
| 17/05/2024 |
5.72
|
50,630 | 5.09 | 5.72 | 5.09 | 0 | 0 | 0 |
| 16/05/2024 |
5.09
|
11,900 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 15/05/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 14/05/2024 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 10/05/2024 |
5.18
|
600 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 09/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 08/05/2024 |
5.18
|
10,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 07/05/2024 |
5.27
|
130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/05/2024 |
5.18
|
8,500 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 03/05/2024 |
5.09
|
9,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/05/2024 |
5.09
|
5,100 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 26/04/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/04/2024 |
5.09
|
8,200 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 24/04/2024 |
5.27
|
900 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 23/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/04/2024 |
5.27
|
11,400 | 4.92 | 5.27 | 4.83 | 0 | 0 | 0 |
| 19/04/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/04/2024 |
5.27
|
6,300 | 5.09 | 5.27 | 5.09 | 0 | 0 | 0 |
| 15/04/2024 |
5.45
|
4,300 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 12/04/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 11/04/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.63
|
200 | 5.45 | 5.63 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.36
|
14,932 | 5.36 | 5.81 | 5.18 | 0 | 0 | 0 |
| 08/04/2024 |
5.18
|
7,001 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 05/04/2024 |
5.18
|
2,300 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 04/04/2024 |
5.00
|
17,300 | 5.27 | 5.27 | 4.65 | 0 | 0 | 0 |
| 03/04/2024 |
5.09
|
15,600 | 5.09 | 5.36 | 5.00 | 0 | 0 | 0 |
| 02/04/2024 |
5.09
|
4,000 | 5.09 | 5.18 | 4.83 | 0 | 0 | 0 |
| 01/04/2024 |
5.09
|
5,300 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 29/03/2024 |
5.00
|
1,900 | 4.83 | 5.00 | 4.83 | 0 | 0 | 0 |
| 28/03/2024 |
5.00
|
900 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 27/03/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/03/2024 |
5.18
|
2,400 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 25/03/2024 |
4.92
|
400 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 22/03/2024 |
5.09
|
3,100 | 4.83 | 5.09 | 4.83 | 0 | 0 | 0 |
| 21/03/2024 |
4.92
|
700 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 20/03/2024 |
4.92
|
1,900 | 5.09 | 5.09 | 4.65 | 0 | 0 | 0 |
| 19/03/2024 |
4.92
|
400 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
| 18/03/2024 |
5.27
|
7,800 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 15/03/2024 |
4.92
|
5,500 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
| 14/03/2024 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 13/03/2024 |
4.65
|
13,900 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 12/03/2024 |
4.56
|
5,000 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
| 11/03/2024 |
4.47
|
6,300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 08/03/2024 |
4.47
|
1,100 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 07/03/2024 |
4.56
|
2,400 | 4.38 | 4.56 | 4.38 | 0 | 0 | 0 |
| 06/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/03/2024 |
4.38
|
2,602 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |