| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1.50 | -8.88% | 77,400 | 900 | 0 |
15.40
16.90
15.40
|
|
2 tháng
(2026-04-20) |
-2.40 | -13.48% | 348,800 | 11,300 | 0 |
15.40
19.40
15.40
|
|
3 tháng
(2026-03-20) |
-2.70 | -14.92% | 469,000 | 11,000 | -0.0 |
15.40
19.40
15.40
|
|
6 tháng
(2025-12-22) |
-1.30 | -7.78% | 1,078,600 | 7,100 | -0.1 |
15.40
20.50
15.40
|
|
12 tháng
(2025-06-23) |
6.20 | 67.39% | 3,187,600 | 3,100 | -0.1 |
9.20
20.50
15.40
|
|
24 tháng
(2024-06-28) |
7.46 | 93.93% | 4,771,624 | -10,418 | -0.2 |
6.20
20.50
15.40
|
|
36 tháng
(2023-07-04) |
8.02 | 108.66% | 7,807,618 | -47,588 | -0.5 |
6.07
20.50
15.40
|
|
60 tháng
(2021-07-14) |
8.75 | 131.60% | 17,558,010 | -206,300 | -1.8 |
3.93
20.50
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
7.47
|
3,324 | 7.57 | 7.94 | 7.47 | 0 | 0 | 0 |
| 13/06/2024 |
7.94
|
9,900 | 7.57 | 8.22 | 7.57 | 0 | 0 | 0 |
| 12/06/2024 |
7.57
|
224 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 |
| 11/06/2024 |
7.57
|
9,000 | 7.47 | 7.57 | 7.38 | 0 | 0 | 0 |
| 10/06/2024 |
7.57
|
18,700 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 |
| 07/06/2024 |
7.57
|
2,000 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 |
| 06/06/2024 |
7.57
|
10,454 | 7.38 | 7.75 | 7.01 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
6,300 | 7.75 | 7.85 | 7.38 | 0 | 0 | 0 |
| 04/06/2024 |
7.75
|
47,664 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 |
| 03/06/2024 |
7.10
|
22,170 | 6.91 | 7.29 | 6.82 | 0 | 0 | 0 |
| 31/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 30/05/2024 |
7.01
|
2,900 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 |
| 29/05/2024 |
7.10
|
600 | 6.91 | 7.10 | 6.82 | 0 | 0 | 0 |
| 28/05/2024 |
6.91
|
5,200 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 27/05/2024 |
7.01
|
300 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 24/05/2024 |
6.91
|
1,131 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 23/05/2024 |
7.10
|
7,500 | 6.91 | 7.10 | 6.73 | 0 | 0 | 0 |
| 22/05/2024 |
6.91
|
6,136 | 6.73 | 7.10 | 6.73 | 0 | 0 | 0 |
| 21/05/2024 |
6.91
|
1,300 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 20/05/2024 |
6.91
|
6,800 | 6.91 | 7.29 | 6.73 | 0 | 0 | 0 |
| 17/05/2024 |
7.01
|
6,800 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 |
| 16/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 15/05/2024 |
7.01
|
500 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/05/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7.19
|
2,900 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 |
| 08/05/2024 |
7.19
|
1,000 | 7.01 | 7.19 | 7.01 | 0 | 0 | 0 |
| 07/05/2024 |
7.10
|
2,900 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
1,800 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
| 03/05/2024 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 02/05/2024 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/04/2024 |
7.19
|
13,700 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 |
| 25/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 24/04/2024 |
6.91
|
7,800 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 23/04/2024 |
6.82
|
2,200 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 |
| 22/04/2024 |
6.82
|
2,603 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 19/04/2024 |
6.82
|
3,700 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
| 17/04/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 16/04/2024 |
7.01
|
3,300 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
1 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.19
|
6,400 | 6.82 | 7.19 | 6.82 | 0 | 0 | 0 |
| 11/04/2024 |
7.19
|
40 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/04/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/04/2024 |
7.19
|
5,700 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 |
| 08/04/2024 |
7.19
|
106 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 05/04/2024 |
7.19
|
3,800 | 7.01 | 7.19 | 6.91 | 0 | 0 | 0 |
| 04/04/2024 |
7.19
|
5,622 | 7.10 | 7.19 | 7.01 | 0 | 0 | 0 |
| 03/04/2024 |
7.19
|
2,013 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.19
|
3,000 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 01/04/2024 |
7.19
|
1,201 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/03/2024 |
7.19
|
4,900 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 27/03/2024 |
7.29
|
12 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 26/03/2024 |
7.29
|
8,300 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 |
| 25/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/03/2024 |
7.19
|
12,924 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 21/03/2024 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/03/2024 |
7.10
|
6,200 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
| 19/03/2024 |
7.19
|
2,921 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 |
| 18/03/2024 |
7.10
|
11,901 | 7.10 | 7.19 | 6.91 | 0 | 0 | 0 |
| 15/03/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 14/03/2024 |
7.29
|
403 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 13/03/2024 |
7.19
|
35,400 | 7.10 | 7.19 | 6.73 | 0 | 0 | 0 |
| 12/03/2024 |
7.29
|
5,000 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 11/03/2024 |
7.38
|
13,000 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 08/03/2024 |
7.29
|
7,535 | 7.10 | 7.29 | 7.01 | 0 | 0 | 0 |
| 07/03/2024 |
7.29
|
1,800 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 |
| 06/03/2024 |
7.01
|
33,700 | 7.38 | 7.38 | 6.91 | 0 | 0 | 0 |
| 05/03/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 04/03/2024 |
7.38
|
4,035 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
| 01/03/2024 |
7.38
|
5,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 29/02/2024 |
7.47
|
7,600 | 7.38 | 7.47 | 7.19 | 0 | 0 | 0 |
| 28/02/2024 |
7.38
|
11,200 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 27/02/2024 |
7.47
|
4,821 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 26/02/2024 |
7.47
|
5,909 | 7.47 | 7.47 | 7.29 | 0 | 100 | -0.0 |
| 23/02/2024 |
7.47
|
10,780 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 22/02/2024 |
7.38
|
8,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 21/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 20/02/2024 |
7.38
|
4,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 19/02/2024 |
7.38
|
28,200 | 7.10 | 7.47 | 7.10 | 0 | 0 | 0 |
| 16/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 15/02/2024 |
7.38
|
3,109 | 7.38 | 7.38 | 6.91 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
1,300 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 06/02/2024 |
7.38
|
2,800 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 |
| 05/02/2024 |
7.29
|
1,700 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 |
| 02/02/2024 |
7.29
|
800 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 01/02/2024 |
7.47
|
1,515 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 31/01/2024 |
7.47
|
4,000 | 7.38 | 7.47 | 6.91 | 0 | 0 | 0 |
| 30/01/2024 |
7.47
|
3,300 | 7.29 | 7.47 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.29
|
9,113 | 7.47 | 7.47 | 7.19 | 0 | 0 | 0 |
| 26/01/2024 |
7.47
|
26,115 | 7.10 | 7.57 | 7.10 | 0 | 0 | 0 |
| 25/01/2024 |
7.01
|
11,008 | 6.91 | 7.47 | 6.91 | 0 | 0 | 0 |
| 24/01/2024 |
6.91
|
4,500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 23/01/2024 |
7.01
|
11,900 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 |
| 22/01/2024 |
6.91
|
8,900 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 19/01/2024 |
6.82
|
1,708 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
| 18/01/2024 |
6.82
|
940 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 17/01/2024 |
6.82
|
2,000 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
| 16/01/2024 |
6.82
|
17,340 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |