| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 3% | 203,200 | -300 | 0 |
9.50
12.50
9.80
|
|
2 tháng
(2026-07-13) |
0.57 | 5.90% | 285,300 | -300 | 0 |
8.92
12.50
9.80
|
|
3 tháng
(2026-06-15) |
-1.53 | -12.96% | 391,300 | -300 | 0 |
8.92
12.50
9.80
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.47% | 1,063,000 | -963 | 0 |
8.92
13.05
9.80
|
|
12 tháng
(2025-09-16) |
3.63 | 54.45% | 3,073,500 | -31,963 | -0.5 |
5.90
22.84
9.80
|
|
24 tháng
(2024-09-23) |
4.04 | 64.57% | 3,738,385 | 14,577 | -0.1 |
5.37
22.84
9.80
|
|
36 tháng
(2023-09-27) |
3.34 | 47.98% | 5,290,206 | -69,589 | -0.9 |
5.37
22.84
9.80
|
|
60 tháng
(2021-10-07) |
1.67 | 19.32% | 6,442,365 | -124,780 | -1.5 |
5.37
22.84
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
5.97
|
2,488 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 05/09/2024 |
6.05
|
5,103 | 6.05 | 6.05 | 5.97 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
5.97
|
167 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 30/08/2024 |
5.97
|
6,000 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 29/08/2024 |
5.97
|
3,204 | 6.12 | 6.12 | 5.83 | 0 | 100 | -0.0 |
| 28/08/2024 |
6.19
|
5,602 | 6.12 | 6.26 | 6.12 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
6.33
|
1,412 | 6.40 | 6.40 | 6.05 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
6.40
|
9,304 | 6.47 | 6.54 | 6.40 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
6.33
|
3,163 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 22/08/2024 |
6.33
|
1,302 | 6.19 | 6.33 | 6.19 | 200 | 0 | 0.0 |
| 21/08/2024 |
6.19
|
3,339 | 6.19 | 6.40 | 6.12 | 0 | 800 | -0.0 |
| 20/08/2024 |
6.12
|
9,710 | 6.05 | 6.54 | 6.05 | 0 | 0 | 0 |
| 19/08/2024 |
5.97
|
5,412 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 16/08/2024 |
6.05
|
1,940 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/08/2024 |
5.83
|
6,408 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 |
| 14/08/2024 |
6.05
|
506 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 13/08/2024 |
5.97
|
2,369 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 12/08/2024 |
5.97
|
12,319 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
| 09/08/2024 |
6.19
|
1,605 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 08/08/2024 |
6.12
|
7 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 07/08/2024 |
6.12
|
2,802 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
| 06/08/2024 |
6.26
|
3,500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 05/08/2024 |
6.26
|
4,939 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
| 02/08/2024 |
6.26
|
2,603 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 |
| 01/08/2024 |
6.26
|
803 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 |
| 31/07/2024 |
6.76
|
1,247 | 7.04 | 7.11 | 6.76 | 0 | 0 | 0 |
| 30/07/2024 |
6.76
|
701 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 29/07/2024 |
6.76
|
3,085 | 7.11 | 7.11 | 6.76 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
6.76
|
423 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 |
| 25/07/2024 |
6.61
|
703 | 6.47 | 6.61 | 6.47 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
5,403 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
6.61
|
44 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 22/07/2024 |
6.61
|
6,055 | 6.97 | 7.04 | 6.61 | 0 | 0 | 0 |
| 19/07/2024 |
7.04
|
2,900 | 7.18 | 7.18 | 6.76 | 100 | 0 | 0.0 |
| 18/07/2024 |
7.18
|
4,260 | 6.69 | 7.25 | 6.61 | 0 | 0 | 0 |
| 17/07/2024 |
6.69
|
8,909 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
| 16/07/2024 |
6.76
|
17,560 | 6.97 | 6.97 | 6.69 | 0 | 0 | 0 |
| 15/07/2024 |
6.97
|
19,000 | 7.11 | 7.11 | 6.76 | 200 | 0 | 0.0 |
| 12/07/2024 |
7.11
|
4,410 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
| 11/07/2024 |
7.11
|
9,125 | 7.82 | 7.82 | 6.97 | 0 | 0 | 0 |
| 10/07/2024 |
7.40
|
3,600 | 7.82 | 7.82 | 7.25 | 0 | 0 | 0 |
| 09/07/2024 |
7.11
|
41,187 | 7.11 | 7.18 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.25
|
12,449 | 7.82 | 7.82 | 6.97 | 200 | 0 | 0.0 |
| 05/07/2024 |
7.47
|
7,325 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 |
| 04/07/2024 |
7.47
|
6,448 | 7.11 | 7.82 | 7.11 | 0 | 0 | 0 |
| 03/07/2024 |
7.11
|
31,587 | 7.11 | 7.61 | 6.90 | 0 | 0 | 0 |
| 02/07/2024 |
7.11
|
25,967 | 7.61 | 7.97 | 7.11 | 0 | 0 | 0 |
| 01/07/2024 |
7.61
|
8,471 | 7.97 | 8.32 | 7.61 | 0 | 0 | 0 |
| 28/06/2024 |
7.97
|
22,100 | 9.53 | 9.53 | 7.89 | 300 | 0 | 0.0 |
| 27/06/2024 |
8.75
|
20,324 | 7.89 | 9.46 | 7.89 | 0 | 0 | 0 |
| 26/06/2024 |
8.61
|
79,927 | 8.61 | 9.53 | 8.61 | 0 | 0 | 0 |
| 25/06/2024 |
9.53
|
20,430 | 11.31 | 11.31 | 9.53 | 400 | 0 | 0.0 |
| 24/06/2024 |
10.53
|
57,713 | 10.53 | 11.02 | 9.74 | 0 | 100 | -0.0 |
| 21/06/2024 |
10.03
|
225,590 | 9.46 | 10.03 | 9.46 | 0 | 2,800 | -0.0 |
| 20/06/2024 |
9.17
|
76,397 | 8.39 | 9.17 | 8.32 | 0 | 0 | 0 |
| 19/06/2024 |
8.39
|
12,100 | 7.25 | 8.46 | 7.11 | 0 | 0 | 0 |
| 18/06/2024 |
7.75
|
5,610 | 7.25 | 7.97 | 6.97 | 200 | 0 | 0.0 |
| 17/06/2024 |
7.33
|
4,051 | 7.54 | 7.54 | 7.33 | 100 | 0 | 0.0 |
| 14/06/2024 |
7.54
|
14,220 | 7.04 | 7.82 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.11
|
5,577 | 7.11 | 7.18 | 7.11 | 3,000 | 0 | 0.0 |
| 12/06/2024 |
7.11
|
6,239 | 7.68 | 7.68 | 7.11 | 200 | 0 | 0.0 |
| 11/06/2024 |
7.82
|
15,821 | 9.25 | 9.25 | 7.82 | 1,200 | 3,000 | -0.0 |
| 10/06/2024 |
8.68
|
16,095 | 7.89 | 8.68 | 7.89 | 0 | 0 | 0 |
| 07/06/2024 |
7.89
|
47,520 | 7.47 | 7.89 | 7.25 | 0 | 0 | 0 |
| 06/06/2024 |
7.18
|
12,000 | 6.90 | 7.25 | 6.90 | 0 | 100 | -0.0 |
| 05/06/2024 |
6.90
|
11,321 | 6.83 | 6.90 | 6.83 | 0 | 900 | -0.0 |
| 04/06/2024 |
6.83
|
228 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
| 03/06/2024 |
6.47
|
304 | 6.40 | 6.47 | 6.40 | 0 | 0 | 0 |
| 31/05/2024 |
6.47
|
30 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 30/05/2024 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 29/05/2024 |
6.47
|
5 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 28/05/2024 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 |
| 27/05/2024 |
6.54
|
214 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 24/05/2024 |
6.54
|
3,976 | 6.97 | 6.97 | 6.47 | 2,500 | 80 | 0.0 |
| 23/05/2024 |
6.97
|
103 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 22/05/2024 |
6.76
|
211 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 21/05/2024 |
6.76
|
900 | 6.76 | 6.76 | 6.76 | 600 | 0 | 0.0 |
| 20/05/2024 |
6.76
|
715 | 7.04 | 7.04 | 6.76 | 100 | 100 | -0 |
| 17/05/2024 |
6.47
|
1,836 | 6.69 | 6.69 | 6.40 | 200 | 1,100 | -0.0 |
| 16/05/2024 |
7.11
|
1,200 | 7.47 | 7.47 | 6.61 | 200 | 0 | 0.0 |
| 15/05/2024 |
6.97
|
900 | 6.97 | 6.97 | 6.97 | 0 | 100 | -0.0 |
| 14/05/2024 |
7.04
|
6,250 | 7.11 | 7.11 | 6.69 | 100 | 0 | 0.0 |
| 13/05/2024 |
6.61
|
2,300 | 6.40 | 6.61 | 6.26 | 0 | 400 | -0.0 |
| 10/05/2024 |
6.12
|
271 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 09/05/2024 |
6.12
|
405 | 6.12 | 6.12 | 6.12 | 0 | 100 | -0.0 |
| 08/05/2024 |
6.12
|
307 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 07/05/2024 |
6.12
|
1,610 | 6.12 | 6.12 | 6.12 | 800 | 0 | 0.0 |
| 06/05/2024 |
6.05
|
1,400 | 6.05 | 6.05 | 6.05 | 200 | 0 | 0.0 |
| 03/05/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 02/05/2024 |
6.05
|
370 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 26/04/2024 |
6.05
|
800 | 6.05 | 6.33 | 6.05 | 0 | 0 | 0 |
| 25/04/2024 |
6.05
|
612 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 24/04/2024 |
6.05
|
500 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 23/04/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 22/04/2024 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.40
|
201 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.05
|
1,300 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 16/04/2024 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/04/2024 |
6.40
|
307 | 6.40 | 6.40 | 6.40 | 0 | 300 | -0.0 |
| 12/04/2024 |
6.40
|
600 | 6.33 | 6.40 | 6.33 | 0 | 500 | -0.0 |