| 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) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
5.60
|
81,760 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
35,739 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
67,534 | 5.80 | 5.80 | 5.40 | 10,000 | 0 | 0.1 |
| 23/07/2024 |
5.80
|
76,074 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
90,700 | 6 | 6.10 | 5.90 | 15,000 | 0 | 0.1 |
| 19/07/2024 |
6.20
|
52,114 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
68,551 | 6.20 | 6.30 | 6 | 12,000 | 0 | 0.1 |
| 17/07/2024 |
6.20
|
80,535 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
146,859 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.60
|
47,200 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
6.50
|
43,875 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
49,146 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
57,906 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
79,906 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/07/2024 |
6.70
|
63,286 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
63,155 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
130,853 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
144,580 | 6.70 | 7.10 | 6.70 | 500 | 0 | 0.0 |
| 02/07/2024 |
6.70
|
94,700 | 6.50 | 6.70 | 6.50 | 3,900 | 0 | 0.0 |
| 01/07/2024 |
6.50
|
229,700 | 6.80 | 6.80 | 6.30 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
6.80
|
159,677 | 7.20 | 7.40 | 6.80 | 6,600 | 0 | 0.0 |
| 27/06/2024 |
7.20
|
115,057 | 7.50 | 7.50 | 7.10 | 100 | 0 | 0.0 |
| 26/06/2024 |
7.40
|
97,517 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/06/2024 |
7.30
|
317,603 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
495,304 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
521,557 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.20
|
726,385 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
64,812 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
62,319 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
23,318 | 7.60 | 7.60 | 7.30 | 3,400 | 0 | 0.0 |
| 14/06/2024 |
7.50
|
83,547 | 7.70 | 7.80 | 7.30 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
7.70
|
106,324 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
107,060 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.40
|
237,826 | 7.80 | 7.90 | 7 | 2,000 | 0 | 0.0 |
| 10/06/2024 |
7.60
|
123,811 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
713,939 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.30
|
271,515 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 05/06/2024 |
6.70
|
55,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.40
|
60,400 | 6.50 | 6.80 | 6.40 | 3,000 | 0 | 0.0 |
| 03/06/2024 |
6.40
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
3,349 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/05/2024 |
6.40
|
3,150 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
14,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
7,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/05/2024 |
6.60
|
10,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
26,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
6.40
|
23,144 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
13,909 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
39,914 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
49,804 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 16/05/2024 |
6.70
|
56,069 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
160,570 | 6.60 | 7.40 | 6.60 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
6.80
|
15,500 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/05/2024 |
6.60
|
4,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/05/2024 |
6.50
|
90,903 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.10
|
59,533 | 7.40 | 7.60 | 6.60 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
7
|
245,902 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.40
|
29,492 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.90
|
43,200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
1,292 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
25,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6
|
11,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 24/04/2024 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
5,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/04/2024 |
5.50
|
18,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
16,012 | 5.80 | 5.80 | 5.60 | 0 | 1 | -0.0 |
| 16/04/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6.10
|
18,318 | 6.10 | 6.20 | 5.90 | 0 | 8 | -0.0 |
| 12/04/2024 |
6.30
|
11,301 | 6.30 | 6.30 | 6.10 | 0 | 1 | -0.0 |
| 11/04/2024 |
6.30
|
2,101 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
6,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
24,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
8,302 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.30
|
10,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
13,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.40
|
81,100 | 7.30 | 7.30 | 6.40 | 0 | 300 | -0.0 |
| 02/04/2024 |
7.10
|
43,784 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
6.70
|
185,039 | 6.10 | 6.70 | 6.10 | 200 | 0 | 0.0 |
| 29/03/2024 |
6.10
|
15,662 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
5.70
|
680 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
430 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
302 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
4,959 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
14,901 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
1,925 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
6
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/03/2024 |
6
|
4,200 | 5.80 | 6 | 5.80 | 0 | 3,600 | -0.0 |
| 06/03/2024 |
6
|
7,327 | 6.10 | 6.10 | 6 | 200 | 0 | 0.0 |
| 05/03/2024 |
5.60
|
1,138 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |