| 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) |
-0.90 | -12.86% | 48,400 | 0 | 0 |
6
7.70
6.10
|
|
2 tháng
(2026-06-01) |
0.10 | 1.67% | 89,700 | 0 | 0 |
5.73
7.70
6.10
|
|
3 tháng
(2026-05-04) |
0.10 | 1.67% | 515,700 | 0 | 0 |
5.73
7.70
6.10
|
|
6 tháng
(2026-02-02) |
0.55 | 10% | 3,309,000 | 0 | 0 |
5.36
7.70
6.10
|
|
12 tháng
(2025-08-04) |
1.37 | 29.04% | 7,390,600 | -100 | -0.0 |
4.64
7.70
6.10
|
|
24 tháng
(2024-08-09) |
2.74 | 81.35% | 12,136,929 | -21,700 | -0.1 |
3.27
7.70
6.10
|
|
36 tháng
(2023-08-15) |
1.10 | 22% | 22,634,011 | -30,900 | -0.1 |
3.27
7.70
6.10
|
|
60 tháng
(2021-08-25) |
-3.95 | -39.32% | 139,752,846 | -96,500 | -1.0 |
3.27
17.89
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
3.45
|
3,707 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
7,129 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/07/2024 |
3.55
|
7,928 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/07/2024 |
3.55
|
11,336 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/07/2024 |
3.55
|
8,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 19/07/2024 |
3.64
|
12,322 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/07/2024 |
3.73
|
6,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 17/07/2024 |
3.64
|
19,129 | 4.09 | 4.09 | 3.64 | 0 | 0 | 0 |
| 16/07/2024 |
3.73
|
28,259 | 3.45 | 3.73 | 3.45 | 0 | 0 | 0 |
| 15/07/2024 |
3.45
|
4,000 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 12/07/2024 |
3.45
|
403 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 11/07/2024 |
3.55
|
4,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 10/07/2024 |
3.55
|
4,319 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 09/07/2024 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 08/07/2024 |
3.55
|
1,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/07/2024 |
3.64
|
8,140 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 04/07/2024 |
3.55
|
10,408 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 03/07/2024 |
3.55
|
8,359 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 02/07/2024 |
3.45
|
2,643 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/07/2024 |
3.55
|
1,184 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/06/2024 |
3.55
|
5,763 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 27/06/2024 |
3.55
|
5,261 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 26/06/2024 |
3.55
|
553 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 25/06/2024 |
3.55
|
11,800 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/06/2024 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 21/06/2024 |
3.55
|
7,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 20/06/2024 |
3.73
|
705 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 19/06/2024 |
3.73
|
2,200 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 18/06/2024 |
3.64
|
1,240 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 17/06/2024 |
3.64
|
5,130 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 14/06/2024 |
3.55
|
22,641 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 13/06/2024 |
3.55
|
8,900 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 12/06/2024 |
3.64
|
1,824 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 11/06/2024 |
3.64
|
13,870 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 10/06/2024 |
3.55
|
6,141 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/06/2024 |
3.64
|
33,300 | 3.64 | 3.73 | 3.27 | 0 | 0 | 0 |
| 06/06/2024 |
3.64
|
31,764 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 05/06/2024 |
3.64
|
12,424 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 04/06/2024 |
3.55
|
7,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 03/06/2024 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 31/05/2024 |
3.55
|
8,970 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 30/05/2024 |
3.64
|
46,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 29/05/2024 |
3.55
|
1,400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/05/2024 |
3.45
|
16,182 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/05/2024 |
3.55
|
26,600 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 24/05/2024 |
3.55
|
22,000 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 23/05/2024 |
3.64
|
4,600 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/05/2024 |
3.64
|
5 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 21/05/2024 |
3.64
|
14,420 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 20/05/2024 |
3.64
|
14,401 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 17/05/2024 |
3.64
|
3,200 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
7,687 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
23,400 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 14/05/2024 |
3.55
|
13,600 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 13/05/2024 |
3.55
|
12,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 10/05/2024 |
3.45
|
5,420 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 09/05/2024 |
3.55
|
33,900 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 08/05/2024 |
3.55
|
6,800 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/05/2024 |
3.73
|
58,580 | 3.55 | 3.73 | 3.45 | 0 | 0 | 0 |
| 06/05/2024 |
3.45
|
18,700 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 03/05/2024 |
3.45
|
27,424 | 3.73 | 3.73 | 3.45 | 0 | 0 | 0 |
| 02/05/2024 |
3.64
|
34,200 | 4 | 4 | 3.55 | 0 | 9,100 | -0.0 |
| 26/04/2024 |
3.64
|
23,800 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
| 25/04/2024 |
3.73
|
25,954 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 24/04/2024 |
3.82
|
64,700 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 23/04/2024 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 22/04/2024 |
3.91
|
109 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
1,150 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 17/04/2024 |
3.82
|
43,005 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
9,600 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
2,744 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
1,320 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4
|
9,500 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 10/04/2024 |
4
|
11,180 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
5,154 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
| 08/04/2024 |
3.91
|
37,600 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 05/04/2024 |
4
|
16,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.09
|
11,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 03/04/2024 |
4.09
|
15,639 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.09
|
14,101 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
8,906 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.09
|
21,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 28/03/2024 |
4.18
|
1,420 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 27/03/2024 |
4.09
|
18,457 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 26/03/2024 |
4.18
|
4,100 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 25/03/2024 |
4.09
|
1,860 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 22/03/2024 |
4.18
|
2,300 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 21/03/2024 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 20/03/2024 |
4.18
|
9,501 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 19/03/2024 |
4.18
|
1,200 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 18/03/2024 |
4.09
|
24,300 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.09
|
9,900 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 14/03/2024 |
4.18
|
11,700 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
| 13/03/2024 |
4.18
|
17,801 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/03/2024 |
4.36
|
1,728 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 11/03/2024 |
4.27
|
17,878 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 08/03/2024 |
4.09
|
19,500 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 07/03/2024 |
4.09
|
27,182 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4
|
11,650 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4.18
|
20,800 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |