| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.50 | -12.50% | 35,400 | -100 | 0 |
10.20
12
10.20
|
|
2 tháng
(2026-04-13) |
-0.40 | -3.67% | 130,400 | -100 | 0 |
10
12
10.20
|
|
3 tháng
(2026-03-16) |
0.10 | 0.96% | 1,311,400 | -22,100 | -0.2 |
9.60
12.50
10.20
|
|
6 tháng
(2025-12-15) |
4.20 | 66.67% | 5,193,800 | -95,200 | -0.9 |
5.90
12.50
10.20
|
|
12 tháng
(2025-06-17) |
5.30 | 101.92% | 6,344,200 | -153,800 | -1.2 |
5.10
12.50
10.20
|
|
24 tháng
(2024-06-24) |
2.40 | 29.63% | 11,899,648 | -157,952 | -1.1 |
4.70
12.50
10.20
|
|
36 tháng
(2023-06-28) |
5.10 | 94.44% | 17,302,826 | -164,562 | -1.1 |
4.70
12.50
10.20
|
|
60 tháng
(2021-07-08) |
5 | 90.91% | 35,473,275 | -302,213 | -2.0 |
4.70
12.50
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/03/2024 |
6.10
|
2,100 | 6 | 6.30 | 6 | 0 | 100 | -0.0 |
| 01/03/2024 |
5.90
|
7,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 29/02/2024 |
6
|
2,464 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2024 |
6
|
30 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
2 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6
|
124 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/02/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.60
|
1,700 | 5.50 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.60
|
1,600 | 5.30 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 07/02/2024 |
5.60
|
354 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.50
|
542 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/02/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/02/2024 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.50
|
2,507 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/01/2024 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/01/2024 |
5.50
|
1,905 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/01/2024 |
5.50
|
2,512 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/01/2024 |
5.50
|
1,601 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |