| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
6.90
|
30,716 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |
| 26/07/2024 |
7.09
|
42,647 | 6.71 | 7.09 | 6.71 | 0 | 0 | 0 |
| 25/07/2024 |
6.81
|
41,223 | 6.71 | 6.81 | 6.52 | 0 | 0 | 0 |
| 24/07/2024 |
6.90
|
95,207 | 6.71 | 6.90 | 6.23 | 0 | 0 | 0 |
| 23/07/2024 |
6.71
|
97,265 | 7.00 | 7.19 | 6.61 | 0 | 0 | 0 |
| 22/07/2024 |
7.00
|
83,700 | 7.28 | 7.48 | 6.90 | 0 | 500 | -0.0 |
| 19/07/2024 |
7.09
|
90,712 | 7.67 | 7.67 | 7.09 | 0 | 0 | 0 |
| 18/07/2024 |
7.57
|
113,782 | 7.38 | 7.57 | 7.09 | 0 | 0 | 0 |
| 17/07/2024 |
7.09
|
161,698 | 8.24 | 8.24 | 7.00 | 0 | 0 | 0 |
| 16/07/2024 |
7.48
|
346,596 | 7.57 | 8.24 | 7.48 | 0 | 0 | 0 |
| 15/07/2024 |
7.48
|
127,501 | 7.19 | 7.48 | 7.09 | 0 | 0 | 0 |
| 12/07/2024 |
7.28
|
92,112 | 6.71 | 7.28 | 6.71 | 0 | 0 | 0 |
| 11/07/2024 |
7.28
|
229,068 | 7.86 | 7.86 | 7.09 | 0 | 0 | 0 |
| 10/07/2024 |
7.67
|
167,920 | 7.67 | 8.53 | 7.67 | 0 | 0 | 0 |
| 09/07/2024 |
7.96
|
403,660 | 7.00 | 7.96 | 7.00 | 0 | 0 | 0 |
| 08/07/2024 |
7.09
|
36,031 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
| 05/07/2024 |
6.90
|
51,410 | 7.48 | 7.57 | 6.90 | 0 | 0 | 0 |
| 04/07/2024 |
7.28
|
79,268 | 7.09 | 7.67 | 7.09 | 0 | 0 | 0 |
| 03/07/2024 |
7.09
|
41,413 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 |
| 02/07/2024 |
7.00
|
57,178 | 6.71 | 7.00 | 6.71 | 0 | 0 | 0 |
| 01/07/2024 |
6.71
|
29,501 | 6.61 | 6.71 | 6.23 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
56,751 | 7.00 | 7.00 | 6.42 | 0 | 0 | 0 |
| 27/06/2024 |
7.00
|
69,800 | 7.00 | 7.19 | 6.52 | 0 | 0 | 0 |
| 26/06/2024 |
7.19
|
45,200 | 7.00 | 7.19 | 6.71 | 0 | 0 | 0 |
| 25/06/2024 |
6.90
|
45,630 | 7.48 | 7.48 | 6.81 | 0 | 0 | 0 |
| 24/06/2024 |
7.48
|
115,030 | 7.86 | 8.15 | 7.09 | 0 | 0 | 0 |
| 21/06/2024 |
7.86
|
141,472 | 7.57 | 7.96 | 7.48 | 0 | 0 | 0 |
| 20/06/2024 |
7.48
|
139,257 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 |
| 19/06/2024 |
7.28
|
119,754 | 6.90 | 7.28 | 6.90 | 0 | 0 | 0 |
| 18/06/2024 |
6.90
|
40,203 | 6.81 | 6.90 | 6.81 | 0 | 0 | 0 |
| 17/06/2024 |
6.71
|
71,405 | 6.81 | 6.90 | 6.71 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
66,413 | 7.38 | 7.38 | 6.71 | 0 | 0 | 0 |
| 13/06/2024 |
7.38
|
175,713 | 7.48 | 7.57 | 6.71 | 0 | 0 | 0 |
| 12/06/2024 |
7.38
|
56,470 | 7.09 | 7.57 | 7.00 | 0 | 0 | 0 |
| 11/06/2024 |
7.09
|
96,223 | 7.57 | 7.57 | 6.71 | 0 | 0 | 0 |
| 10/06/2024 |
7.57
|
188,048 | 8.15 | 8.63 | 6.81 | 0 | 0 | 0 |
| 07/06/2024 |
7.96
|
195,268 | 7.28 | 8.15 | 7.28 | 0 | 0 | 0 |
| 06/06/2024 |
7.19
|
306,895 | 6.33 | 7.19 | 6.33 | 0 | 300 | -0.0 |
| 05/06/2024 |
6.42
|
31,701 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
| 04/06/2024 |
6.52
|
74,281 | 6.42 | 6.52 | 6.23 | 0 | 0 | 0 |
| 03/06/2024 |
6.52
|
93,423 | 6.23 | 6.52 | 6.23 | 0 | 0 | 0 |
| 31/05/2024 |
6.52
|
52,330 | 6.52 | 6.71 | 6.23 | 0 | 0 | 0 |
| 30/05/2024 |
6.71
|
119,220 | 6.23 | 6.71 | 6.04 | 0 | 0 | 0 |
| 29/05/2024 |
6.33
|
166,478 | 6.71 | 6.81 | 6.23 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
143,886 | 7.09 | 7.09 | 6.33 | 0 | 0 | 0 |
| 27/05/2024 |
7.38
|
186,755 | 7.57 | 7.86 | 6.13 | 0 | 0 | 0 |
| 24/05/2024 |
7.09
|
303,207 | 6.33 | 7.09 | 6.33 | 0 | 0 | 0 |
| 23/05/2024 |
6.42
|
301,516 | 5.66 | 6.42 | 5.66 | 0 | 0 | 0 |
| 22/05/2024 |
5.66
|
61,400 | 5.46 | 5.66 | 5.46 | 0 | 0 | 0 |
| 21/05/2024 |
5.56
|
30,700 | 5.37 | 5.56 | 5.27 | 0 | 0 | 0 |
| 20/05/2024 |
5.37
|
5,500 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 17/05/2024 |
5.46
|
7,610 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 |
| 16/05/2024 |
5.66
|
5,800 | 5.27 | 5.66 | 5.27 | 0 | 0 | 0 |
| 15/05/2024 |
5.46
|
27,300 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 14/05/2024 |
5.56
|
7,700 | 5.56 | 5.56 | 5.27 | 0 | 0 | 0 |
| 13/05/2024 |
5.37
|
11,800 | 5.27 | 5.37 | 5.27 | 0 | 0 | 0 |
| 10/05/2024 |
5.37
|
300 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 09/05/2024 |
5.46
|
36,200 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
| 08/05/2024 |
5.56
|
13,650 | 5.37 | 5.56 | 5.37 | 0 | 0 | 0 |
| 07/05/2024 |
5.46
|
32,100 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 |
| 06/05/2024 |
5.37
|
3,200 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 03/05/2024 |
5.37
|
1,000 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 02/05/2024 |
5.27
|
800 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 |
| 26/04/2024 |
5.37
|
8,200 | 5.18 | 5.37 | 4.98 | 0 | 0 | 0 |
| 25/04/2024 |
5.27
|
10,600 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 24/04/2024 |
5.08
|
6,400 | 4.89 | 5.27 | 4.89 | 0 | 0 | 0 |
| 23/04/2024 |
5.08
|
1,000 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 22/04/2024 |
5.18
|
4,300 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/04/2024 |
5.18
|
3,600 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 |
| 17/04/2024 |
5.46
|
4,600 | 5.27 | 5.46 | 5.18 | 0 | 0 | 0 |
| 16/04/2024 |
5.37
|
17,003 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 |
| 15/04/2024 |
5.37
|
23,306 | 5.46 | 5.56 | 5.08 | 0 | 0 | 0 |
| 12/04/2024 |
5.66
|
2,700 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 |
| 11/04/2024 |
5.66
|
805 | 5.56 | 5.66 | 5.46 | 0 | 0 | 0 |
| 10/04/2024 |
5.66
|
13,100 | 5.66 | 5.75 | 5.46 | 0 | 0 | 0 |
| 09/04/2024 |
5.75
|
7,002 | 5.27 | 5.75 | 5.27 | 0 | 0 | 0 |
| 08/04/2024 |
5.75
|
32,006 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
| 05/04/2024 |
5.85
|
69,202 | 5.46 | 5.94 | 5.46 | 0 | 0 | 0 |
| 04/04/2024 |
5.56
|
5,606 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 |
| 03/04/2024 |
5.66
|
89,905 | 5.37 | 5.85 | 5.37 | 0 | 0 | 0 |
| 02/04/2024 |
5.37
|
20,100 | 5.27 | 5.37 | 5.27 | 0 | 0 | 0 |
| 01/04/2024 |
5.27
|
7,301 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 29/03/2024 |
5.37
|
19,500 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 28/03/2024 |
5.18
|
1,400 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 27/03/2024 |
5.27
|
600 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 26/03/2024 |
5.37
|
13,500 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 25/03/2024 |
5.27
|
13,504 | 5.37 | 5.37 | 5.08 | 0 | 0 | 0 |
| 22/03/2024 |
5.37
|
12,900 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 21/03/2024 |
5.18
|
4,300 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
| 20/03/2024 |
5.27
|
7,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 19/03/2024 |
5.27
|
7,100 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 18/03/2024 |
5.37
|
5,405 | 5.18 | 5.37 | 5.08 | 0 | 0 | 0 |
| 15/03/2024 |
5.27
|
15,800 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/03/2024 |
5.37
|
23,904 | 5.27 | 5.46 | 5.27 | 0 | 0 | 0 |
| 13/03/2024 |
5.37
|
14,307 | 5.27 | 5.37 | 5.18 | 0 | 0 | 0 |
| 12/03/2024 |
4.98
|
8,200 | 5.08 | 5.18 | 4.89 | 0 | 0 | 0 |
| 11/03/2024 |
5.27
|
6,501 | 5.37 | 5.37 | 4.79 | 0 | 0 | 0 |
| 08/03/2024 |
5.46
|
17,662 | 5.37 | 5.46 | 5.18 | 0 | 0 | 0 |
| 07/03/2024 |
5.37
|
3,200 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
| 06/03/2024 |
5.46
|
6,200 | 5.37 | 5.46 | 5.08 | 0 | 0 | 0 |