| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 71,800 | 0 | 0 |
6.70
6.70
6.70
|
|
2 tháng
(2026-04-20) |
0.30 | 4.69% | 188,300 | -3,000 | 0 |
6.40
6.70
6.70
|
|
3 tháng
(2026-03-19) |
0.70 | 11.67% | 363,500 | -3,000 | 0 |
6
6.70
6.70
|
|
6 tháng
(2025-12-19) |
0.70 | 11.67% | 640,800 | -1,500 | 0.0 |
6
6.70
6.70
|
|
12 tháng
(2025-06-23) |
1.40 | 26.42% | 2,057,400 | 7,600 | 0.1 |
5.30
6.70
6.70
|
|
24 tháng
(2024-06-27) |
0.89 | 15.40% | 3,409,957 | 33,400 | 0.1 |
4.20
6.70
6.70
|
|
36 tháng
(2023-07-03) |
0.88 | 15.17% | 8,655,381 | 21,100 | -0.1 |
4.20
6.98
6.70
|
|
60 tháng
(2021-07-13) |
0.66 | 10.94% | 36,967,706 | -34,233 | -1.3 |
3.82
11.61
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
5.71
|
12,100 | 5.62 | 5.71 | 5.53 | 0 | 0 | 0 |
| 12/06/2024 |
5.71
|
22,900 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 11/06/2024 |
5.71
|
2,501 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 10/06/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 07/06/2024 |
5.62
|
15,000 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 06/06/2024 |
5.71
|
9,100 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 05/06/2024 |
5.71
|
3,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 04/06/2024 |
5.71
|
10,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 03/06/2024 |
5.71
|
27,700 | 5.62 | 5.71 | 5.62 | 100 | 0 | 0.0 |
| 31/05/2024 |
5.62
|
8,100 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
| 30/05/2024 |
5.62
|
2,100 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 29/05/2024 |
5.71
|
30,900 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 28/05/2024 |
5.71
|
25,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 27/05/2024 |
5.71
|
27,800 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
22,900 | 5.81 | 5.81 | 5.62 | 0 | 100 | -0.0 |
| 23/05/2024 |
5.81
|
25,200 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 22/05/2024 |
5.81
|
54,300 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.90
|
600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 17/05/2024 |
5.90
|
2,800 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
3,100 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 15/05/2024 |
5.81
|
16,209 | 5.90 | 5.90 | 5.43 | 0 | 0 | 0 |
| 14/05/2024 |
5.99
|
22,800 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
1,500 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
| 10/05/2024 |
5.81
|
2,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/05/2024 |
5.81
|
1,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 08/05/2024 |
5.81
|
2,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 07/05/2024 |
5.81
|
1,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 06/05/2024 |
5.81
|
15,300 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 03/05/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 02/05/2024 |
5.81
|
10,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/04/2024 |
5.81
|
1,100 | 5.62 | 5.81 | 5.53 | 0 | 0 | 0 |
| 25/04/2024 |
5.81
|
801 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 24/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 23/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 22/04/2024 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/04/2024 |
5.81
|
400 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 17/04/2024 |
5.81
|
1,600 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 |
| 16/04/2024 |
5.81
|
5,542 | 5.62 | 5.81 | 5.53 | 0 | 0 | 0 |
| 15/04/2024 |
5.81
|
1,000 | 5.81 | 5.81 | 5.62 | 100 | 0 | 0.0 |
| 12/04/2024 |
5.81
|
2,400 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 11/04/2024 |
5.81
|
202 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 10/04/2024 |
5.81
|
11,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 09/04/2024 |
5.81
|
5 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 08/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 05/04/2024 |
5.81
|
900 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 04/04/2024 |
5.81
|
200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 03/04/2024 |
5.81
|
500 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 02/04/2024 |
5.81
|
500 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 01/04/2024 |
5.81
|
28,500 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 29/03/2024 |
5.71
|
1,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 28/03/2024 |
5.71
|
11,500 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 27/03/2024 |
5.81
|
15,317 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/03/2024 |
5.81
|
51,900 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 25/03/2024 |
5.81
|
48,500 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 22/03/2024 |
5.99
|
65,210 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 |
| 21/03/2024 |
5.99
|
33,100 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 20/03/2024 |
6.09
|
4,400 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
6.09
|
3,300 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
6.09
|
12,500 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 15/03/2024 |
6.09
|
1,900 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 14/03/2024 |
6.09
|
1,800 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 13/03/2024 |
6.09
|
6,400 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 12/03/2024 |
6.09
|
501 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 11/03/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 08/03/2024 |
6.09
|
1,400 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 07/03/2024 |
6.18
|
4,635 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 |
| 06/03/2024 |
6.09
|
8,000 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 05/03/2024 |
6.09
|
2,902 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 04/03/2024 |
6.18
|
4,100 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 |
| 01/03/2024 |
6.09
|
1,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 29/02/2024 |
6.09
|
14,500 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 28/02/2024 |
6.18
|
300 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 27/02/2024 |
6.18
|
9,400 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
| 26/02/2024 |
6.09
|
5,300 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 23/02/2024 |
6.09
|
6,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 22/02/2024 |
6.09
|
900 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 21/02/2024 |
5.99
|
1,415 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 20/02/2024 |
6.09
|
17,800 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 19/02/2024 |
6.09
|
12,000 | 5.90 | 6.09 | 5.90 | 0 | 0 | 0 |
| 16/02/2024 |
5.99
|
1,500 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
| 15/02/2024 |
5.99
|
3,600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/02/2024 |
5.99
|
4,900 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
| 06/02/2024 |
5.99
|
4,200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/02/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/02/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/02/2024 |
5.99
|
15,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 31/01/2024 |
5.99
|
4,100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/01/2024 |
6.09
|
6,800 | 6.09 | 6.09 | 5.90 | 0 | 3,700 | -0.0 |
| 29/01/2024 |
6.09
|
32,100 | 5.99 | 6.18 | 5.99 | 0 | 1,200 | -0.0 |
| 26/01/2024 |
6.09
|
4,400 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 25/01/2024 |
6.09
|
400 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 24/01/2024 |
5.99
|
400 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 23/01/2024 |
5.99
|
11,300 | 6.09 | 6.09 | 5.99 | 5,600 | 1,800 | 0.0 |
| 22/01/2024 |
6.09
|
400 | 5.99 | 6.09 | 5.99 | 400 | 0 | 0.0 |
| 19/01/2024 |
6.09
|
6,400 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 18/01/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 17/01/2024 |
6.09
|
4,600 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 16/01/2024 |
6.09
|
1,500 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 15/01/2024 |
5.99
|
4,000 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |