| 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) |
-1.82 | -14.19% | 15,661,000 | 618,714 | 0 |
11
12.95
11.25
|
|
2 tháng
(2026-06-01) |
0.03 | 0.32% | 27,447,100 | 579,426 | 0 |
10.85
12.95
11.25
|
|
3 tháng
(2026-05-04) |
-0.43 | -3.75% | 34,130,100 | 582,866 | 0 |
10.77
12.95
11.25
|
|
6 tháng
(2026-02-02) |
-0.78 | -6.59% | 52,756,400 | 2,067,551 | 21.3 |
9.65
12.95
11.25
|
|
12 tháng
(2025-08-04) |
-0.10 | -0.90% | 128,978,300 | 2,909,051 | 36.3 |
9.65
14.02
11.25
|
|
24 tháng
(2024-08-09) |
5.31 | 93.15% | 209,280,425 | 7,395,140 | 89.9 |
4.73
14.02
11.25
|
|
36 tháng
(2023-08-15) |
3.95 | 56.11% | 224,099,384 | 7,766,351 | 94.3 |
4.73
14.02
11.25
|
|
60 tháng
(2021-08-25) |
1.60 | 17.07% | 274,535,322 | 7,758,462 | 93.7 |
4.73
19.26
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/07/2024 |
5.74
|
38,500 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 17/07/2024 |
5.65
|
152,578 | 5.79 | 5.84 | 5.65 | 100 | 0 | 0.0 |
| 16/07/2024 |
5.74
|
58,433 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 15/07/2024 |
5.69
|
37,400 | 5.69 | 5.74 | 5.65 | 0 | 0 | 0 |
| 12/07/2024 |
5.69
|
74,415 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 11/07/2024 |
5.69
|
62,204 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 10/07/2024 |
5.74
|
1,100,867 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 09/07/2024 |
5.74
|
22,555 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/07/2024 |
5.69
|
118,926 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/07/2024 |
5.84
|
49,401 | 5.94 | 5.94 | 5.79 | 0 | 0 | 0 |
| 04/07/2024 |
5.94
|
113,533 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 03/07/2024 |
5.98
|
104,979 | 5.84 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/07/2024 |
5.84
|
50,765 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 01/07/2024 |
5.94
|
42,631 | 5.89 | 5.94 | 5.79 | 0 | 0 | 0 |
| 28/06/2024 |
5.79
|
177,209 | 5.84 | 5.98 | 5.74 | 0 | 0 | 0 |
| 27/06/2024 |
5.98
|
255,000 | 5.94 | 6.03 | 5.84 | 0 | 0 | 0 |
| 26/06/2024 |
5.98
|
254,599 | 5.94 | 5.98 | 5.89 | 0 | 0 | 0 |
| 25/06/2024 |
5.98
|
195,772 | 5.94 | 6.03 | 5.89 | 0 | 0 | 0 |
| 24/06/2024 |
6.03
|
640,105 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
| 21/06/2024 |
6.08
|
542,049 | 5.89 | 6.13 | 5.74 | 0 | 0 | 0 |
| 20/06/2024 |
5.79
|
6,535 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 19/06/2024 |
5.79
|
1,248 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/06/2024 |
5.79
|
12,220 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
31,110 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 14/06/2024 |
5.79
|
76,867 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 13/06/2024 |
5.98
|
49,994 | 5.98 | 6.13 | 5.98 | 0 | 0 | 0 |
| 12/06/2024 |
5.98
|
29,164 | 5.89 | 5.98 | 5.84 | 0 | 0 | 0 |
| 11/06/2024 |
5.98
|
56,607 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 |
| 10/06/2024 |
6.03
|
60,300 | 5.89 | 6.23 | 5.89 | 0 | 0 | 0 |
| 07/06/2024 |
5.94
|
119,374 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 06/06/2024 |
5.79
|
76,043 | 5.74 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/06/2024 |
5.74
|
33,202 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
| 04/06/2024 |
5.74
|
37,639 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 03/06/2024 |
5.84
|
62,718 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 31/05/2024 |
5.74
|
52,911 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 30/05/2024 |
5.74
|
48,471 | 5.74 | 5.84 | 5.65 | 0 | 0 | 0 |
| 29/05/2024 |
5.79
|
112,387 | 5.65 | 5.89 | 5.65 | 0 | 0 | 0 |
| 28/05/2024 |
5.65
|
52,503 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 27/05/2024 |
5.65
|
58,362 | 5.69 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
5.74
|
125,125 | 5.79 | 6.03 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
5.79
|
660,814 | 6.32 | 6.32 | 5.69 | 0 | 0 | 0 |
| 22/05/2024 |
6.18
|
193,605 | 6.23 | 6.42 | 6.18 | 0 | 0 | 0 |
| 21/05/2024 |
6.18
|
3,696,206 | 5.50 | 6.23 | 5.50 | 0 | 0 | 0 |
| 20/05/2024 |
5.50
|
28,015 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 17/05/2024 |
5.45
|
24,810 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 |
| 16/05/2024 |
5.55
|
5,212 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.50
|
4,022 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
3,703 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.45
|
10,470 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
| 10/05/2024 |
5.45
|
5,500 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
26,127 | 5.45 | 5.55 | 5.31 | 0 | 0 | 0 |
| 08/05/2024 |
5.36
|
4,904 | 5.41 | 5.45 | 5.36 | 0 | 0 | 0 |
| 07/05/2024 |
5.45
|
15,303 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 06/05/2024 |
5.41
|
10,421 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 03/05/2024 |
5.41
|
214 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 02/05/2024 |
5.26
|
608 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/04/2024 |
5.41
|
3,402 | 5.31 | 5.45 | 5.26 | 0 | 0 | 0 |
| 25/04/2024 |
5.26
|
1,006 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 24/04/2024 |
5.31
|
6,000 | 5.41 | 5.45 | 5.31 | 0 | 0 | 0 |
| 23/04/2024 |
5.26
|
5,825 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 22/04/2024 |
5.36
|
7,200 | 5.26 | 5.36 | 5.16 | 0 | 2,800 | -0.0 |
| 19/04/2024 |
5.31
|
18,612 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
| 17/04/2024 |
5.65
|
4,208 | 5.36 | 5.65 | 5.36 | 0 | 0 | 0 |
| 16/04/2024 |
5.45
|
13,711 | 5.60 | 5.60 | 5.12 | 0 | 0 | 0 |
| 15/04/2024 |
5.55
|
7,744 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 12/04/2024 |
5.79
|
9,700 | 5.69 | 5.79 | 5.55 | 0 | 0 | 0 |
| 11/04/2024 |
5.74
|
5,149 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 10/04/2024 |
5.69
|
14,984 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 09/04/2024 |
5.69
|
4,281 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
| 08/04/2024 |
5.65
|
7,768 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.74
|
5,124 | 5.60 | 5.74 | 5.55 | 0 | 0 | 0 |
| 04/04/2024 |
5.65
|
47,321 | 5.69 | 5.84 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.69
|
30,980 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 02/04/2024 |
5.69
|
28,911 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 01/04/2024 |
5.74
|
23,604 | 5.74 | 5.79 | 5.65 | 0 | 0 | 0 |
| 29/03/2024 |
5.74
|
18,700 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 |
| 28/03/2024 |
5.74
|
7,351 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 |
| 27/03/2024 |
5.89
|
29,238 | 5.89 | 5.94 | 5.69 | 0 | 0 | 0 |
| 26/03/2024 |
5.89
|
24,639 | 5.84 | 5.89 | 5.79 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
5.79
|
12,001 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/03/2024 |
5.84
|
21,247 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 |
| 21/03/2024 |
5.79
|
13,976 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 20/03/2024 |
5.84
|
21,718 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
| 19/03/2024 |
5.69
|
4,240 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 18/03/2024 |
5.69
|
42,049 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 15/03/2024 |
5.74
|
9,700 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 14/03/2024 |
5.74
|
14,625 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 |
| 13/03/2024 |
5.79
|
10,584 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 12/03/2024 |
5.74
|
9,913 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 11/03/2024 |
5.74
|
17,393 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 08/03/2024 |
5.84
|
24,111 | 5.84 | 5.84 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
5.89
|
15,037 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 06/03/2024 |
5.89
|
31,248 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 05/03/2024 |
5.89
|
21,511 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/03/2024 |
5.84
|
19,067 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
| 01/03/2024 |
5.89
|
16,433 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.79
|
82,081 | 5.94 | 5.94 | 5.74 | 0 | 0 | 0 |
| 28/02/2024 |
5.94
|
22,606 | 5.89 | 5.94 | 5.84 | 0 | 0 | 0 |
| 27/02/2024 |
5.89
|
10,750 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 26/02/2024 |
5.89
|
17,206 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |