| 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) |
-0.10 | -0.68% | 45,100 | -300 | 0 |
14.50
15.10
15.10
|
|
2 tháng
(2026-04-20) |
-0.50 | -3.31% | 84,100 | -800 | 0 |
14.50
15.10
15.10
|
|
3 tháng
(2026-03-19) |
-0.60 | -3.95% | 315,100 | 1,200 | 0.0 |
14.50
15.40
15.10
|
|
6 tháng
(2025-12-19) |
-0.90 | -5.81% | 975,600 | -65,300 | -0.9 |
14
16.60
15.10
|
|
12 tháng
(2025-06-23) |
0.70 | 5.04% | 2,720,300 | -98,100 | -1.4 |
13.80
17.40
15.10
|
|
24 tháng
(2024-06-27) |
4.43 | 43.62% | 8,928,365 | -31,439 | -0.3 |
9.18
17.40
15.10
|
|
36 tháng
(2023-07-03) |
7.04 | 93.03% | 10,739,315 | -13,133 | -0.1 |
6.66
17.40
15.10
|
|
60 tháng
(2021-07-13) |
7.84 | 115.95% | 18,943,391 | 27,266 | 0.5 |
6.66
21.68
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
8.80
|
2,600 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
9.23
|
4,005 | 8.97 | 9.23 | 8.54 | 0 | 100 | -0.0 |
| 11/06/2024 |
9.31
|
2,000 | 9.05 | 9.31 | 8.71 | 0 | 0 | 0 |
| 10/06/2024 |
9.40
|
5,500 | 9.31 | 9.48 | 9.05 | 0 | 0 | 0 |
| 07/06/2024 |
9.23
|
61,900 | 8.46 | 9.48 | 8.46 | 0 | 0 | 0 |
| 06/06/2024 |
8.63
|
29,100 | 7.77 | 8.80 | 7.77 | 0 | 2,900 | -0.0 |
| 05/06/2024 |
8.29
|
16,500 | 8.29 | 8.80 | 8.29 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.20
|
1,820 | 8.03 | 8.29 | 8.03 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
2,900 | 8.20 | 8.29 | 8.12 | 0 | 600 | -0.0 |
| 31/05/2024 |
8.29
|
314 | 8.71 | 8.71 | 8.29 | 0 | 0 | 0 |
| 30/05/2024 |
8.12
|
2,901 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 29/05/2024 |
8.12
|
15,100 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
2,402 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 |
| 27/05/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 24/05/2024 |
8.20
|
7,300 | 7.94 | 8.20 | 7.94 | 0 | 0 | 0 |
| 23/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/05/2024 |
8.20
|
15 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/05/2024 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/05/2024 |
8.20
|
33,900 | 7.86 | 8.46 | 7.86 | 0 | 0 | 0 |
| 17/05/2024 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/05/2024 |
7.86
|
1,220 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/05/2024 |
7.69
|
1,500 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 13/05/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/05/2024 |
7.77
|
4,305 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
| 09/05/2024 |
7.94
|
10,559 | 7.86 | 7.94 | 7.86 | 1,500 | 0 | 0.0 |
| 08/05/2024 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/05/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/05/2024 |
7.69
|
6,200 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 |
| 03/05/2024 |
7.69
|
500 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.69
|
2,300 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 26/04/2024 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/04/2024 |
7.52
|
1,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/04/2024 |
7.52
|
2,050 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/04/2024 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2024 |
7.26
|
328 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 19/04/2024 |
7.26
|
10,192 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 |
| 17/04/2024 |
7.18
|
4,430 | 7.00 | 7.60 | 7.00 | 0 | 0 | 0 |
| 16/04/2024 |
7.18
|
10,500 | 7.43 | 7.52 | 7.18 | 0 | 0 | 0 |
| 15/04/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
2,772 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/04/2024 |
7.69
|
9,728 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 10/04/2024 |
7.52
|
7,736 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 09/04/2024 |
7.52
|
3,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 08/04/2024 |
7.60
|
15,700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.69
|
501 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/04/2024 |
7.69
|
1,000 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 |
| 03/04/2024 |
7.52
|
18,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/04/2024 |
7.52
|
3,300 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 01/04/2024 |
7.60
|
2,809 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
7,900 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 28/03/2024 |
7.43
|
5,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,320 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.52
|
16,660 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 22/03/2024 |
7.52
|
11,610 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
3,200 | 7.52 | 7.52 | 7.35 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.26
|
4,519 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/03/2024 |
7.26
|
4,600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.18
|
23,701 | 7.18 | 7.18 | 7.09 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.18
|
1,118 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/03/2024 |
7.18
|
1,300 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/03/2024 |
7.09
|
1,127 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2024 |
7.09
|
10,088 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.09
|
3,761 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 08/03/2024 |
7.09
|
3,501 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 07/03/2024 |
7.09
|
101 | 7.09 | 7.09 | 7.09 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.09
|
7,002 | 7.09 | 7.09 | 7.09 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.18
|
4,841 | 7.18 | 7.18 | 7.18 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.18
|
3,600 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 01/03/2024 |
7.18
|
9,703 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 |
| 29/02/2024 |
7.09
|
36,900 | 7.09 | 7.09 | 6.83 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.09
|
17,400 | 7.18 | 7.18 | 6.92 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.18
|
7,200 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
7.26
|
154 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2024 |
7.18
|
3,000 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
1,206 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 20/02/2024 |
7.26
|
6,500 | 7.26 | 7.35 | 7.00 | 0 | 0 | 0 |
| 19/02/2024 |
7.26
|
2,307 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.26
|
7,700 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
8,702 | 7.18 | 7.18 | 6.92 | 300 | 0 | 0.0 |
| 07/02/2024 |
7.18
|
10,000 | 7.09 | 7.18 | 6.92 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
3,100 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
1,100 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
3,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
2,200 | 7.43 | 7.43 | 7.18 | 2,100 | 0 | 0.0 |
| 31/01/2024 |
7.43
|
28,700 | 7.43 | 7.60 | 7.26 | 0 | 100 | -0.0 |
| 30/01/2024 |
7.52
|
15,100 | 7.09 | 7.52 | 6.92 | 0 | 0 | 0 |
| 29/01/2024 |
7.00
|
13,083 | 6.75 | 7.00 | 6.75 | 12,200 | 0 | 0.1 |
| 26/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 24/01/2024 |
6.92
|
1,500 | 6.66 | 6.92 | 6.66 | 0 | 0 | 0 |
| 23/01/2024 |
6.83
|
8,200 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 22/01/2024 |
6.75
|
4,742 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 19/01/2024 |
7.00
|
41,200 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
| 18/01/2024 |
7.00
|
39,742 | 6.83 | 7.00 | 6.58 | 100 | 0 | 0.0 |
| 17/01/2024 |
6.92
|
400 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 16/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 15/01/2024 |
6.92
|
3,650 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |