| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -8.96% | 685,400 | 6,100 | 0 |
6
7.30
6.20
|
|
2 tháng
(2026-05-29) |
-0.60 | -8.96% | 1,143,000 | 6,100 | 0 |
6
7.30
6.20
|
|
3 tháng
(2026-04-29) |
-0.20 | -3.17% | 1,430,500 | 16,100 | 0 |
6
7.30
6.20
|
|
6 tháng
(2026-01-29) |
-0.40 | -6.15% | 2,208,200 | 9,800 | -0.0 |
6
7.30
6.20
|
|
12 tháng
(2025-08-04) |
-0.90 | -12.86% | 8,947,700 | 24,000 | 0.0 |
6
9.10
6.20
|
|
24 tháng
(2024-08-07) |
1.10 | 22% | 13,929,099 | 47,900 | 0.1 |
3.70
9.10
6.20
|
|
36 tháng
(2023-08-14) |
-2.10 | -25.61% | 25,838,596 | 48,600 | 0.2 |
3.70
9.40
6.20
|
|
60 tháng
(2021-08-23) |
-4.90 | -44.55% | 71,923,265 | 39,100 | -0.1 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 100 | 100 | -0 |
| 23/07/2024 |
5.40
|
4,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.60
|
5,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
13,000 | 5.50 | 5.70 | 5.50 | 400 | 100 | 0.0 |
| 16/07/2024 |
5.60
|
4,100 | 5.60 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 15/07/2024 |
5.60
|
2,823 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
12,804 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
9,509 | 5.50 | 5.60 | 5.50 | 0 | 1,000 | -0.0 |
| 10/07/2024 |
5.50
|
11,903 | 5.50 | 5.60 | 5.50 | 100 | 200 | -0.0 |
| 09/07/2024 |
5.50
|
9,500 | 5.40 | 5.50 | 5.40 | 0 | 200 | -0.0 |
| 08/07/2024 |
5.40
|
2,600 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 05/07/2024 |
5.50
|
7,500 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 04/07/2024 |
5.60
|
6,606 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.60
|
20,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/07/2024 |
5.50
|
17,000 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 01/07/2024 |
5.50
|
19,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
7,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
9,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.50
|
11,701 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
20,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
7,705 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
8,300 | 5.80 | 5.90 | 5.80 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.80
|
12,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.90
|
17,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/06/2024 |
5.90
|
17,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.90
|
45,214 | 5.80 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
| 14/06/2024 |
5.80
|
58,348 | 6.20 | 6.20 | 5.80 | 300 | 800 | -0.0 |
| 13/06/2024 |
6.20
|
11,303 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/06/2024 |
6.20
|
157,736 | 5.70 | 6.20 | 5.70 | 500 | 0 | 0.0 |
| 11/06/2024 |
5.70
|
4,000 | 5.70 | 5.70 | 5.70 | 800 | 0 | 0.0 |
| 10/06/2024 |
5.70
|
14,102 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/06/2024 |
5.70
|
21,308 | 5.70 | 5.70 | 5.60 | 0 | 1,100 | -0.0 |
| 05/06/2024 |
5.70
|
17,600 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 04/06/2024 |
5.70
|
25,705 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.80
|
39,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
5.70
|
25,900 | 5.60 | 5.70 | 5.60 | 1,200 | 0 | 0.0 |
| 30/05/2024 |
5.70
|
32,111 | 5.60 | 5.70 | 5.60 | 0 | 1,100 | -0.0 |
| 29/05/2024 |
5.70
|
11,507 | 5.70 | 5.70 | 5.60 | 0 | 100 | -0.0 |
| 28/05/2024 |
5.70
|
2,205 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/05/2024 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.50
|
37,103 | 5.70 | 5.70 | 5.50 | 600 | 500 | 0.0 |
| 23/05/2024 |
5.70
|
11,701 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
5.70
|
37,103 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/05/2024 |
5.80
|
10,500 | 5.90 | 5.90 | 5.60 | 100 | 900 | -0.0 |
| 20/05/2024 |
5.70
|
26,905 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
42,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
7,404 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
21,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.60
|
22,100 | 5.60 | 5.90 | 5.60 | 1,400 | 1,300 | 0.0 |
| 13/05/2024 |
5.70
|
44,100 | 5.60 | 5.80 | 5.60 | 0 | 600 | -0.0 |
| 10/05/2024 |
5.60
|
23,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.60
|
29,100 | 5.60 | 5.60 | 5.50 | 400 | 0 | 0.0 |
| 08/05/2024 |
5.60
|
12,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
15,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
39,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
4,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
18,900 | 5.40 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 26/04/2024 |
5.40
|
2,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/04/2024 |
5.50
|
33,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.60
|
9,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/04/2024 |
5.60
|
24,641 | 5.30 | 5.60 | 5.30 | 1,800 | 0 | 0.0 |
| 19/04/2024 |
5.30
|
66,200 | 5.70 | 5.70 | 5.30 | 0 | 3,900 | -0.0 |
| 17/04/2024 |
5.70
|
21,105 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
38,300 | 5.70 | 5.70 | 5.50 | 0 | 400 | -0.0 |
| 15/04/2024 |
5.80
|
33,300 | 6.20 | 6.20 | 5.80 | 100 | 0 | 0.0 |
| 12/04/2024 |
6.20
|
17,209 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
6.10
|
6,336 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/04/2024 |
6.10
|
26,103 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 09/04/2024 |
6.10
|
8,101 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/04/2024 |
6.10
|
39,002 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/04/2024 |
6.10
|
21,701 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 04/04/2024 |
6.20
|
71,508 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 03/04/2024 |
6.10
|
27,507 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/04/2024 |
6.20
|
53,003 | 6.10 | 6.30 | 6.10 | 2,800 | 0 | 0.0 |
| 01/04/2024 |
6.20
|
114,708 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/03/2024 |
6.20
|
13,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/03/2024 |
6.40
|
93,103 | 6.30 | 6.40 | 6.20 | 700 | 0 | 0.0 |
| 27/03/2024 |
6.30
|
60,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/03/2024 |
6.30
|
65,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/03/2024 |
6.20
|
320,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 22/03/2024 |
6.40
|
45,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 21/03/2024 |
6.50
|
64,100 | 6.50 | 6.50 | 6.40 | 0 | 900 | -0.0 |
| 20/03/2024 |
6.40
|
101,500 | 6.30 | 6.40 | 6.30 | 100 | 0 | 0.0 |
| 19/03/2024 |
6.50
|
56,100 | 6.30 | 6.50 | 6.30 | 500 | 0 | 0.0 |
| 18/03/2024 |
6.30
|
106,400 | 6.50 | 6.50 | 6.10 | 0 | 500 | -0.0 |
| 15/03/2024 |
6.50
|
47,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/03/2024 |
6.50
|
96,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/03/2024 |
6.50
|
116,117 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 12/03/2024 |
6.20
|
27,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
6.20
|
177,100 | 6.50 | 6.50 | 6.20 | 300 | 0 | 0.0 |
| 08/03/2024 |
6.50
|
142,420 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/03/2024 |
6.60
|
245,000 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 06/03/2024 |
6.30
|
103,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 05/03/2024 |
6.40
|
86,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/03/2024 |
6.40
|
29,100 | 6.40 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 01/03/2024 |
6.40
|
119,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |