| 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) |
-1 | -21.28% | 116,300 | 0 | 0 |
3.70
4.70
3.70
|
|
2 tháng
(2026-06-01) |
-3.30 | -47.14% | 127,700 | 0 | 0 |
3.70
7
3.70
|
|
3 tháng
(2026-05-04) |
-4.20 | -53.16% | 295,300 | 7,000 | 0 |
3.70
7.90
3.70
|
|
6 tháng
(2026-02-02) |
-5.10 | -57.95% | 714,000 | 7,000 | 0 |
3.70
10.50
3.70
|
|
12 tháng
(2025-08-04) |
-1.30 | -26% | 4,430,700 | 8,200 | 0.0 |
3.70
13.60
3.70
|
|
24 tháng
(2024-08-09) |
-2 | -35.09% | 6,748,460 | -36,500 | -0.2 |
3.70
13.60
3.70
|
|
36 tháng
(2023-08-15) |
-4.40 | -54.32% | 10,874,283 | 9,500 | 0.3 |
3.70
13.60
3.70
|
|
60 tháng
(2021-08-25) |
-2 | -35.09% | 26,665,548 | 4,630 | 0.3 |
2.70
13.60
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
9,403 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
1,320 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
84,006 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
7,306 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
9,206 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.20
|
15,101 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
2,001 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
6,206 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
26,501 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
40,901 | 7 | 8 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
| 28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
20,601 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
502 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
26,631 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
2,502 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
7,501 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
2,700 | 7.10 | 7.10 | 7.10 | 2,000 | 0 | 0.0 |
| 23/04/2024 |
6.50
|
36,400 | 7.80 | 7.80 | 6.50 | 34,300 | 0 | 0.3 |
| 22/04/2024 |
7.20
|
5,600 | 7.10 | 7.20 | 7.10 | 4,700 | 0 | 0.0 |
| 19/04/2024 |
6.60
|
28,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
10,604 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
5,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
11,600 | 7.40 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
8,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
71,500 | 7.50 | 7.90 | 6.60 | 0 | 48,200 | -0.4 |
| 09/04/2024 |
7.30
|
5,500 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
5,300 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 05/04/2024 |
7.30
|
36,200 | 7 | 7.30 | 6.80 | 19,000 | 0 | 0.1 |
| 04/04/2024 |
7.20
|
65,038 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
14,150 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.80
|
16,410 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
64,150 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
17,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
56,701 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
15,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.20
|
25,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
52,000 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
80,000 | 8.60 | 8.60 | 8 | 3,400 | 0 | 0.0 |
| 21/03/2024 |
8.40
|
127,282 | 7.30 | 8.60 | 7.30 | 25,800 | 0 | 0.2 |
| 20/03/2024 |
7.90
|
15,400 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
127,302 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
119,419 | 8.50 | 8.70 | 7.20 | 0 | 2,200 | -0.0 |
| 15/03/2024 |
8
|
66,406 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
273,719 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
6.70
|
6,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
13,801 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
34,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
138,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
52,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
75,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
27,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |