| 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) |
-0.20 | -3.28% | 23,500 | 0 | 0 |
5.60
6.10
5.90
|
|
2 tháng
(2026-04-13) |
0.10 | 1.72% | 60,500 | 0 | 0 |
5.60
6.10
5.90
|
|
3 tháng
(2026-03-16) |
-0.20 | -3.28% | 220,200 | 0 | 0 |
5.60
6.30
5.90
|
|
6 tháng
(2025-12-15) |
-0.90 | -13.24% | 487,000 | 0 | 0 |
5.60
6.80
5.90
|
|
12 tháng
(2025-06-17) |
-0.60 | -9.23% | 1,028,200 | 0 | 0 |
5.60
7.20
5.90
|
|
24 tháng
(2024-06-24) |
-1.40 | -19.18% | 3,052,616 | 0 | 0 |
5.60
7.30
5.90
|
|
36 tháng
(2023-06-28) |
0.20 | 3.51% | 8,310,841 | -300 | -0.0 |
5.30
8.60
5.90
|
|
60 tháng
(2021-07-08) |
0.60 | 11.32% | 29,250,353 | 500 | -0.1 |
3
19.60
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8
|
4,102 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
23,204 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
68,502 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
42,100 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
245,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
7.50
|
138,513 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 31/05/2024 |
6.90
|
3,304 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/05/2024 |
6.90
|
5,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/05/2024 |
6.90
|
50,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
6,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
16,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/05/2024 |
6.90
|
42,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
8,620 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
48,506 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
23,223 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
75,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/05/2024 |
6.90
|
15,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.90
|
2,813 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
16,701 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
2,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
2,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/05/2024 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
7,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/05/2024 |
6.90
|
4,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
12,100 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6.90
|
14,000 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.90
|
5,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
2,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
1,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 25/04/2024 |
6.90
|
3,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.80
|
1,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
18,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.80
|
15,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/04/2024 |
6.80
|
3,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
8,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 16/04/2024 |
6.80
|
64,700 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
21,600 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 12/04/2024 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/04/2024 |
7.40
|
7,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/04/2024 |
7.40
|
2,900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.40
|
2,800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
5,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
8,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/04/2024 |
7.60
|
15,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
3,300 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
7.50
|
5,300 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
9,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
8,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
4,408 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 26/03/2024 |
7.80
|
18,000 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 25/03/2024 |
7.50
|
8,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/03/2024 |
7.20
|
36,500 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
2,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/03/2024 |
6.90
|
5,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/03/2024 |
7.10
|
36,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/03/2024 |
7
|
10,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.10
|
7,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/03/2024 |
7
|
4,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
7
|
1,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/03/2024 |
6.90
|
5,000 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 11/03/2024 |
6.70
|
13,200 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.80
|
8,400 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 07/03/2024 |
6.70
|
7,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/03/2024 |
6.80
|
14,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.10
|
2,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/03/2024 |
7
|
13,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 01/03/2024 |
6.80
|
8,000 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/02/2024 |
7
|
1,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/02/2024 |
6.90
|
19,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 27/02/2024 |
6.90
|
38,600 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 26/02/2024 |
7.20
|
11,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
52,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
43,700 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/02/2024 |
6.90
|
23,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 20/02/2024 |
6.90
|
19,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/02/2024 |
7.10
|
11,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/02/2024 |
7.20
|
9,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
25,500 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 07/02/2024 |
6.70
|
31,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/02/2024 |
6.80
|
15,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2024 |
6.80
|
60,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 02/02/2024 |
6.80
|
9,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/02/2024 |
6.90
|
35,200 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
17,500 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.60
|
101,500 | 7.20 | 7.70 | 6.90 | 0 | 0 | 0 |
| 29/01/2024 |
7.60
|
216,853 | 8.40 | 8.40 | 7 | 0 | 0 | 0 |
| 26/01/2024 |
7.70
|
107,212 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/01/2024 |
7
|
180,103 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 24/01/2024 |
6.40
|
14,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/01/2024 |
6.40
|
22,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/01/2024 |
6.40
|
7,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/01/2024 |
6.20
|
6,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/01/2024 |
6.10
|
2,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/01/2024 |
6.10
|
4,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 16/01/2024 |
6.10
|
10,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/01/2024 |
6.10
|
18,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/01/2024 |
6.10
|
33,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 11/01/2024 |
6.10
|
2,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/01/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |