| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 7.41% | 292,800 | -41,200 | 0 |
5.40
6.30
5.90
|
|
2 tháng
(2026-07-13) |
0.40 | 7.41% | 776,600 | -41,200 | 0 |
5
6.30
5.90
|
|
3 tháng
(2026-06-15) |
-1.50 | -20.55% | 930,800 | -41,700 | 0 |
5
7.30
5.90
|
|
6 tháng
(2026-03-16) |
0 | 0% | 5,595,300 | -119,509 | -0.4 |
5
7.80
5.90
|
|
12 tháng
(2025-09-16) |
0.30 | 5.45% | 14,007,100 | -135,909 | -0.5 |
5
7.80
5.90
|
|
24 tháng
(2024-09-23) |
-0.70 | -10.77% | 53,112,968 | -615,375 | -5.8 |
5
15.90
5.90
|
|
36 tháng
(2023-09-27) |
-1.52 | -20.78% | 56,668,555 | -581,035 | -5.6 |
5
15.90
5.90
|
|
60 tháng
(2021-10-07) |
-7.34 | -55.87% | 76,847,488 | -229,876 | -1.3 |
5
15.90
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
6.40
|
42,403 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
20,123 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
6.40
|
12,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/08/2024 |
6.60
|
163,388 | 6.10 | 6.60 | 6 | 0 | 138 | -0.0 |
| 27/08/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
63,503 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6.20
|
74,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/08/2024 |
6.20
|
39,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
27,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6.30
|
31,221 | 6.20 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
6.30
|
10,030 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/08/2024 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/08/2024 |
6.30
|
5,307 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/08/2024 |
6.30
|
12,091 | 6.40 | 6.50 | 6.10 | 0 | 7,000 | -0.0 |
| 13/08/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
9,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
6,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
6.20
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.20
|
4,623 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.10
|
10,301 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
516 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
4,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/07/2024 |
6.40
|
2,650 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
6.30
|
1 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/07/2024 |
6.30
|
1,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
2,107 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/07/2024 |
6.30
|
3,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
12,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/07/2024 |
6.50
|
5,004 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.30
|
2,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
3,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
6,240 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
13,004 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.40
|
804 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
10,700 | 6.30 | 6.50 | 6.30 | 9,000 | 0 | 0.1 |
| 09/07/2024 |
6.30
|
6,147 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/07/2024 |
6.30
|
4,550 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.40
|
8,619 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
24,200 | 6.30 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
| 03/07/2024 |
6.50
|
8,579 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2024 |
6.50
|
18,889 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
7,852 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
6.60
|
11,501 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
6.60
|
29,901 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
| 25/06/2024 |
6.90
|
16,903 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.60
|
21,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.80
|
58,111 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.30
|
7,410 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
77,824 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
44,811 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
116,044 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
| 14/06/2024 |
7.30
|
12,830 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.20
|
24,303 | 7.10 | 7.40 | 6.80 | 400 | 0 | 0.0 |
| 12/06/2024 |
7.20
|
50,615 | 7 | 7.20 | 6.50 | 11,000 | 0 | 0.1 |
| 11/06/2024 |
7
|
14,834 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
| 10/06/2024 |
7.40
|
33,736 | 7.10 | 7.40 | 6.40 | 0 | 0 | 0 |
| 07/06/2024 |
6.80
|
92,837 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 06/06/2024 |
6.20
|
10,757 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/06/2024 |
6.10
|
48,810 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/06/2024 |
6.30
|
33,444 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/06/2024 |
6.20
|
14,082 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 31/05/2024 |
6.20
|
6,566 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 30/05/2024 |
6.20
|
21,464 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/05/2024 |
6.30
|
14,758 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.20
|
25,635 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/05/2024 |
6.30
|
9,554 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/05/2024 |
6.30
|
57,001 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 23/05/2024 |
6.40
|
14,904 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
6.40
|
51,856 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.30
|
37,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 20/05/2024 |
6.40
|
8,430 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/05/2024 |
6.40
|
36,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/05/2024 |
6.50
|
41,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/05/2024 |
6.60
|
33,085 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 14/05/2024 |
6.50
|
42,932 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
| 13/05/2024 |
6.50
|
30,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 10/05/2024 |
6.40
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/05/2024 |
6.60
|
12,244 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/05/2024 |
6.80
|
49,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 07/05/2024 |
6.50
|
1,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
25,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/05/2024 |
6.60
|
14,641 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 02/05/2024 |
6.50
|
7,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/04/2024 |
6.50
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/04/2024 |
6.40
|
6,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2024 |
6.70
|
16,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
12,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/04/2024 |
6.30
|
29,402 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 19/04/2024 |
6.70
|
18,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 17/04/2024 |
6.30
|
12,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/04/2024 |
6.50
|
10,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/04/2024 |
6.40
|
17,700 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 |
| 12/04/2024 |
6.50
|
9,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |