| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.60 | -5.04% | 410,000 | -200 | 0 |
11.30
15
11.30
|
|
2 tháng
(2026-03-05) |
-0.60 | -5.04% | 441,500 | -200 | 0 |
11
15
11.30
|
|
3 tháng
(2026-02-03) |
-1.20 | -9.60% | 488,200 | -200 | 0 |
11
15
11.30
|
|
6 tháng
(2025-11-05) |
-3.60 | -24.16% | 778,000 | -700 | -0.0 |
11
15
11.30
|
|
12 tháng
(2025-05-09) |
-2.88 | -20.31% | 2,193,100 | -4,900 | -0.0 |
11
23.55
11.30
|
|
24 tháng
(2024-05-14) |
4.89 | 76.23% | 2,930,581 | -36,500 | -0.7 |
5.76
23.55
11.30
|
|
36 tháng
(2023-05-22) |
4.98 | 78.76% | 3,913,882 | -9,200 | -0.1 |
4.87
23.55
11.30
|
|
60 tháng
(2021-05-31) |
9.57 | 552.99% | 5,129,634 | 100 | 0.6 |
1.73
23.55
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
6.50
|
779 | 6.38 | 6.50 | 6.29 | 0 | 0 | 0 |
| 24/04/2024 |
6.87
|
200 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 |
| 23/04/2024 |
6.68
|
2,700 | 6.41 | 6.68 | 6.41 | 0 | 0 | 0 |
| 22/04/2024 |
6.41
|
5,737 | 6.81 | 6.81 | 6.38 | 0 | 0 | 0 |
| 19/04/2024 |
6.81
|
400 | 6.62 | 6.90 | 6.62 | 100 | 0 | 0.0 |
| 17/04/2024 |
6.96
|
5,300 | 6.93 | 6.96 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
6.93
|
900 | 6.96 | 6.96 | 6.81 | 200 | 0 | 0.0 |
| 15/04/2024 |
6.68
|
6,900 | 7.05 | 7.23 | 6.68 | 0 | 0 | 0 |
| 12/04/2024 |
7.38
|
900 | 7.41 | 7.41 | 7.38 | 0 | 0 | 0 |
| 11/04/2024 |
7.41
|
5,200 | 7.29 | 7.41 | 7.26 | 1,400 | 0 | 0.0 |
| 10/04/2024 |
7.41
|
600 | 7.83 | 7.83 | 7.35 | 0 | 0 | 0 |
| 09/04/2024 |
7.14
|
5,500 | 7.08 | 7.92 | 7.08 | 0 | 200 | -0.0 |
| 08/04/2024 |
7.23
|
3,401 | 7.23 | 7.23 | 7.14 | 100 | 0 | 0.0 |
| 05/04/2024 |
7.56
|
1,101 | 7.56 | 7.56 | 7.56 | 600 | 100 | 0.0 |
| 04/04/2024 |
7.65
|
4,500 | 7.59 | 7.65 | 7.59 | 3,400 | 0 | 0.1 |
| 03/04/2024 |
7.56
|
5,601 | 7.68 | 7.68 | 7.47 | 0 | 0 | 0 |
| 02/04/2024 |
7.68
|
2,002 | 7.71 | 7.71 | 7.68 | 0 | 0 | 0 |
| 01/04/2024 |
7.71
|
1,801 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/03/2024 |
7.71
|
1,900 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 |
| 28/03/2024 |
7.83
|
2,500 | 7.98 | 7.98 | 7.83 | 0 | 1,700 | -0.0 |
| 27/03/2024 |
7.98
|
1,600 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 26/03/2024 |
7.92
|
1,504 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
| 25/03/2024 |
7.86
|
4,700 | 7.83 | 8.02 | 7.83 | 0 | 0 | 0 |
| 22/03/2024 |
7.83
|
5,000 | 7.86 | 7.86 | 7.83 | 0 | 0 | 0 |
| 21/03/2024 |
7.83
|
2,505 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 400 | -0.0 |
| 19/03/2024 |
7.56
|
3,000 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 |
| 18/03/2024 |
7.62
|
2,605 | 7.74 | 7.74 | 7.62 | 0 | 200 | -0.0 |
| 15/03/2024 |
7.80
|
14,002 | 7.83 | 7.83 | 7.29 | 0 | 1,200 | -0.0 |
| 14/03/2024 |
7.83
|
1,300 | 7.86 | 7.86 | 7.83 | 0 | 0 | 0 |
| 13/03/2024 |
7.83
|
5,800 | 7.92 | 7.92 | 7.71 | 0 | 0 | 0 |
| 12/03/2024 |
7.83
|
6,701 | 8.02 | 8.02 | 7.80 | 0 | 400 | -0.0 |
| 11/03/2024 |
8.02
|
2,625 | 8.65 | 8.65 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.89
|
5,007 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
| 07/03/2024 |
7.98
|
2,800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 06/03/2024 |
7.98
|
8,400 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 |
| 05/03/2024 |
8.14
|
1,700 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 |
| 04/03/2024 |
8.11
|
11,900 | 8.23 | 8.23 | 8.11 | 0 | 0 | 0 |
| 01/03/2024 |
8.14
|
600 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 |
| 29/02/2024 |
8.08
|
4,300 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
| 28/02/2024 |
7.95
|
7,400 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 |
| 27/02/2024 |
7.86
|
4,700 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
| 26/02/2024 |
7.86
|
1,000 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
1,300 | 7.95 | 8.20 | 7.92 | 0 | 0 | 0 |
| 22/02/2024 |
7.86
|
2,000 | 8.02 | 8.14 | 7.86 | 0 | 0 | 0 |
| 21/02/2024 |
8.02
|
1,500 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
1,300 | 8.26 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
6,500 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 |
| 16/02/2024 |
8.17
|
7,806 | 8.23 | 8.23 | 8.11 | 1,300 | 0 | 0.0 |
| 15/02/2024 |
8.29
|
8,010 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 |
| 07/02/2024 |
8.08
|
3,780 | 8.02 | 8.50 | 8.02 | 0 | 0 | 0 |
| 06/02/2024 |
7.74
|
20,505 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 05/02/2024 |
7.41
|
7,200 | 7.86 | 7.86 | 7.29 | 3,000 | 0 | 0.1 |
| 02/02/2024 |
7.38
|
4,900 | 7.26 | 7.38 | 7.26 | 0 | 0 | 0 |
| 01/02/2024 |
7.23
|
10,100 | 7.86 | 7.86 | 7.23 | 0 | 0 | 0 |
| 31/01/2024 |
7.41
|
9,000 | 7.95 | 7.95 | 7.35 | 800 | 0 | 0.0 |
| 30/01/2024 |
7.56
|
509 | 7.86 | 7.86 | 7.29 | 0 | 0 | 0 |
| 29/01/2024 |
7.86
|
6,500 | 8.17 | 8.17 | 7.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.83
|
1,008 | 7.86 | 7.86 | 7.83 | 100 | 0 | 0.0 |
| 25/01/2024 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/01/2024 |
7.74
|
2,000 | 8.05 | 8.05 | 7.56 | 700 | 0 | 0.0 |
| 23/01/2024 |
8.05
|
1,641 | 8.29 | 8.29 | 7.86 | 700 | 0 | 0.0 |
| 22/01/2024 |
7.95
|
1,100 | 7.86 | 7.98 | 7.86 | 0 | 0 | 0 |
| 19/01/2024 |
7.86
|
5,100 | 8.38 | 8.38 | 7.41 | 0 | 0 | 0 |
| 18/01/2024 |
8.17
|
3,300 | 8.08 | 8.29 | 8.02 | 800 | 0 | 0.0 |
| 17/01/2024 |
8.29
|
2,016 | 8.44 | 8.44 | 8.17 | 100 | 0 | 0.0 |
| 16/01/2024 |
8.23
|
2,900 | 8.02 | 8.23 | 7.71 | 100 | 0 | 0.0 |
| 15/01/2024 |
8.05
|
1,712 | 8.77 | 8.77 | 8.05 | 100 | 0 | 0.0 |
| 12/01/2024 |
8.47
|
16,301 | 8.32 | 8.77 | 7.50 | 1,900 | 0 | 0.1 |
| 11/01/2024 |
8.32
|
20,153 | 9.22 | 9.22 | 8.32 | 1,500 | 0 | 0.0 |
| 10/01/2024 |
9.22
|
17,769 | 10.01 | 10.86 | 9.22 | 1,700 | 0 | 0.1 |
| 09/01/2024 |
10.22
|
22,414 | 10.71 | 10.71 | 9.98 | 0 | 0 | 0 |
| 08/01/2024 |
9.74
|
50,085 | 9.74 | 9.74 | 9.07 | 0 | 2,000 | -0.1 |
| 05/01/2024 |
8.86
|
23,920 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 04/01/2024 |
8.08
|
22,603 | 7.41 | 8.08 | 7.41 | 0 | 0 | 0 |
| 03/01/2024 |
7.35
|
18,516 | 6.68 | 7.35 | 6.68 | 0 | 0 | 0 |
| 02/01/2024 |
6.68
|
28,278 | 6.81 | 6.96 | 6.50 | 0 | 0 | 0 |
| 29/12/2023 |
6.77
|
6,500 | 6.17 | 6.77 | 6.17 | 900 | 0 | 0.0 |
| 28/12/2023 |
6.17
|
2,700 | 6.20 | 6.20 | 5.75 | 0 | 0 | 0 |
| 27/12/2023 |
6.20
|
2,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/12/2023 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/12/2023 |
6.20
|
4,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/12/2023 |
6.20
|
17,700 | 5.66 | 6.20 | 6.02 | 0 | 0 | 0 |
| 21/12/2023 |
5.66
|
200 | 6.11 | 6.11 | 5.66 | 0 | 0 | 0 |
| 20/12/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 19/12/2023 |
6.11
|
1,000 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 |
| 18/12/2023 |
6.17
|
700 | 5.66 | 6.20 | 6.17 | 0 | 0 | 0 |
| 15/12/2023 |
5.66
|
1,300 | 6.23 | 6.23 | 5.66 | 0 | 0 | 0 |
| 14/12/2023 |
6.23
|
500 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
| 13/12/2023 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 12/12/2023 |
6.26
|
1,500 | 6.14 | 6.35 | 5.66 | 0 | 0 | 0 |
| 11/12/2023 |
6.14
|
5,600 | 5.60 | 6.14 | 5.63 | 0 | 0 | 0 |
| 08/12/2023 |
5.60
|
100 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 07/12/2023 |
5.84
|
1,900 | 5.87 | 5.87 | 5.84 | 0 | 0 | 0 |
| 06/12/2023 |
5.87
|
100 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 |
| 05/12/2023 |
5.90
|
3,000 | 5.93 | 5.93 | 5.90 | 0 | 0 | 0 |
| 04/12/2023 |
5.93
|
500 | 5.90 | 5.93 | 5.90 | 0 | 0 | 0 |
| 01/12/2023 |
5.90
|
1,900 | 5.75 | 5.93 | 5.75 | 0 | 0 | 0 |
| 30/11/2023 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 29/11/2023 |
5.75
|
1,400 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |