| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.70 | 5.56% | 1,393,500 | 0 | 0 |
12.60
14
14
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.48% | 4,311,500 | -100 | 0 |
12.60
14.10
14
|
|
3 tháng
(2026-03-19) |
3.60 | 37.11% | 8,719,900 | -1,450 | 0 |
9.50
14.10
14
|
|
6 tháng
(2025-12-19) |
3.10 | 30.39% | 11,745,600 | 2,050 | 0.0 |
9.30
14.10
14
|
|
12 tháng
(2025-06-23) |
3.79 | 39.88% | 27,219,800 | 139,650 | 1.5 |
9.30
14.10
14
|
|
24 tháng
(2024-06-27) |
6.03 | 82.95% | 35,994,449 | 133,875 | 1.7 |
6.46
14.10
14
|
|
36 tháng
(2023-07-03) |
6.19 | 87.06% | 38,961,708 | 134,975 | 1.7 |
5.78
14.10
14
|
|
60 tháng
(2021-07-13) |
2.07 | 18.44% | 58,998,066 | 146,051 | 1.8 |
4.45
14.49
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
7.47
|
9,856 | 7.61 | 7.67 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.54
|
7,508 | 7.40 | 7.54 | 7.20 | 0 | 0 | 0 |
| 11/06/2024 |
7.54
|
1,407 | 7.47 | 7.54 | 7.47 | 0 | 0 | 0 |
| 10/06/2024 |
7.54
|
3,420 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 |
| 07/06/2024 |
7.61
|
23,286 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.61
|
13,320 | 7.61 | 7.61 | 6.66 | 0 | 0 | 0 |
| 05/06/2024 |
7.61
|
11,156 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 04/06/2024 |
7.61
|
9,601 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/06/2024 |
7.61
|
5,815 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 31/05/2024 |
7.47
|
4,500 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 |
| 30/05/2024 |
7.67
|
1,043 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 |
| 29/05/2024 |
7.61
|
10,705 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 |
| 28/05/2024 |
7.67
|
1,040 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 27/05/2024 |
7.67
|
6,419 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
| 24/05/2024 |
7.67
|
17,803 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 23/05/2024 |
7.74
|
3,912 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 22/05/2024 |
7.81
|
15,301 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 |
| 21/05/2024 |
7.88
|
5,610 | 7.94 | 7.94 | 7.67 | 0 | 0 | 0 |
| 20/05/2024 |
7.74
|
26,004 | 8.01 | 8.08 | 7.74 | 0 | 0 | 0 |
| 17/05/2024 |
7.61
|
25,021 | 7.81 | 7.88 | 7.54 | 0 | 0 | 0 |
| 16/05/2024 |
7.81
|
19,808 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
| 15/05/2024 |
7.94
|
5,404 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 14/05/2024 |
8.01
|
22,743 | 7.81 | 8.08 | 7.81 | 0 | 0 | 0 |
| 13/05/2024 |
7.81
|
10,340 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
| 10/05/2024 |
7.67
|
28,920 | 8.01 | 8.21 | 7.67 | 0 | 0 | 0 |
| 09/05/2024 |
8.08
|
14,048 | 8.21 | 8.21 | 7.54 | 0 | 0 | 0 |
| 08/05/2024 |
8.21
|
50 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 07/05/2024 |
8.21
|
73,152 | 8.62 | 8.68 | 7.94 | 0 | 0 | 0 |
| 06/05/2024 |
8.08
|
176,770 | 8.08 | 8.62 | 7.67 | 0 | 0 | 0 |
| 03/05/2024 |
8.08
|
62,654 | 8.55 | 9.83 | 7.74 | 0 | 0 | 0 |
| 02/05/2024 |
8.55
|
139,919 | 7.74 | 8.55 | 7.74 | 0 | 100 | -0.0 |
| 26/04/2024 |
7.47
|
142,967 | 6.60 | 7.47 | 6.60 | 0 | 0 | 0 |
| 25/04/2024 |
6.60
|
18,000 | 6.53 | 6.60 | 6.46 | 0 | 0 | 0 |
| 24/04/2024 |
6.46
|
2,003 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
| 23/04/2024 |
6.46
|
2,762 | 6.60 | 6.60 | 6.46 | 0 | 0 | 0 |
| 22/04/2024 |
6.53
|
3,800 | 6.39 | 6.66 | 6.39 | 0 | 0 | 0 |
| 19/04/2024 |
6.46
|
20,734 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 |
| 17/04/2024 |
6.53
|
2,601 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 |
| 16/04/2024 |
6.66
|
13,680 | 6.87 | 6.87 | 6.39 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
20,919 | 6.80 | 6.93 | 6.80 | 0 | 0 | 0 |
| 12/04/2024 |
6.80
|
11,833 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 11/04/2024 |
6.73
|
602 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 10/04/2024 |
6.73
|
9,352 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 09/04/2024 |
6.66
|
2,421 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 08/04/2024 |
6.73
|
229 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 05/04/2024 |
6.66
|
4,700 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 04/04/2024 |
6.73
|
6,000 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 03/04/2024 |
6.73
|
8,149 | 6.73 | 6.80 | 6.73 | 0 | 0 | 0 |
| 02/04/2024 |
6.80
|
6,504 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 01/04/2024 |
6.73
|
701 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 29/03/2024 |
6.73
|
10,852 | 6.80 | 6.87 | 6.73 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
6.73
|
4,048 | 6.87 | 6.87 | 6.73 | 0 | 0 | 0 |
| 27/03/2024 |
6.87
|
5,001 | 6.87 | 6.87 | 6.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.80
|
4,019 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/03/2024 |
6.80
|
6,269 | 6.80 | 7.00 | 6.80 | 0 | 0 | 0 |
| 22/03/2024 |
6.80
|
16,683 | 6.87 | 6.87 | 6.73 | 0 | 0 | 0 |
| 21/03/2024 |
6.87
|
1,417 | 6.73 | 6.87 | 6.73 | 0 | 0 | 0 |
| 20/03/2024 |
6.73
|
7,701 | 6.73 | 6.87 | 6.73 | 0 | 0 | 0 |
| 19/03/2024 |
6.73
|
9,038 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 18/03/2024 |
6.80
|
5,938 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
| 15/03/2024 |
6.87
|
2,638 | 6.93 | 7.00 | 6.87 | 0 | 0 | 0 |
| 14/03/2024 |
6.93
|
17,221 | 6.87 | 6.93 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.00
|
473 | 6.87 | 7.00 | 6.87 | 0 | 0 | 0 |
| 12/03/2024 |
6.80
|
1,207 | 6.87 | 6.87 | 6.80 | 0 | 0 | 0 |
| 11/03/2024 |
6.87
|
11,941 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
| 08/03/2024 |
6.93
|
4,403 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
| 07/03/2024 |
7.00
|
6,115 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
| 06/03/2024 |
6.93
|
19,005 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
| 05/03/2024 |
6.87
|
9,331 | 6.87 | 6.93 | 6.87 | 0 | 0 | 0 |
| 04/03/2024 |
6.93
|
3,401 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
| 01/03/2024 |
7.00
|
26,400 | 7.00 | 7.07 | 6.87 | 0 | 0 | 0 |
| 29/02/2024 |
7.00
|
9,073 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
| 28/02/2024 |
7.00
|
6,076 | 6.87 | 7.00 | 6.87 | 0 | 0 | 0 |
| 27/02/2024 |
6.93
|
6,302 | 7.00 | 7.07 | 6.93 | 0 | 0 | 0 |
| 26/02/2024 |
7.00
|
6,514 | 6.87 | 7.00 | 6.73 | 0 | 0 | 0 |
| 23/02/2024 |
7.07
|
26,240 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 22/02/2024 |
7.07
|
14,302 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 21/02/2024 |
7.07
|
10,900 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 20/02/2024 |
7.07
|
11,001 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 19/02/2024 |
7.07
|
5,001 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
| 16/02/2024 |
7.07
|
29,349 | 7.20 | 7.20 | 7.00 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
27,850 | 7.14 | 7.34 | 6.87 | 0 | 0 | 0 |
| 07/02/2024 |
7.14
|
3,002 | 7.07 | 7.14 | 6.93 | 0 | 0 | 0 |
| 06/02/2024 |
6.87
|
1,416 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 |
| 05/02/2024 |
7.14
|
8,252 | 6.93 | 7.14 | 6.80 | 0 | 0 | 0 |
| 02/02/2024 |
6.93
|
2,200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 01/02/2024 |
6.93
|
18,924 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 |
| 31/01/2024 |
6.93
|
9,010 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
| 30/01/2024 |
6.93
|
3,520 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
| 29/01/2024 |
7.07
|
908 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
3,213 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 25/01/2024 |
7.14
|
912 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 24/01/2024 |
7.07
|
3,326 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 23/01/2024 |
7.20
|
3,076 | 7.14 | 7.20 | 7.14 | 0 | 0 | 0 |
| 22/01/2024 |
7.14
|
5,141 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 19/01/2024 |
7.07
|
10,932 | 7.20 | 7.34 | 7.00 | 0 | 0 | 0 |
| 18/01/2024 |
7.27
|
5,410 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 |
| 17/01/2024 |
7.07
|
10,710 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 |
| 16/01/2024 |
6.93
|
7,584 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
| 15/01/2024 |
6.93
|
19,120 | 7.14 | 7.27 | 6.93 | 0 | 0 | 0 |