| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.50 | -9.09% | 115,000 | 0 | 0 |
14.80
16.80
15
|
|
2 tháng
(2026-06-01) |
0.50 | 3.45% | 226,300 | -5,200 | 0 |
14.40
16.90
15
|
|
3 tháng
(2026-05-04) |
-0.60 | -3.85% | 263,700 | -5,200 | 0 |
13.20
16.90
15
|
|
6 tháng
(2026-02-02) |
0.60 | 4.17% | 474,200 | -5,200 | 0 |
13.20
16.90
15
|
|
12 tháng
(2025-08-05) |
-0.40 | -2.60% | 1,432,000 | -7,200 | -0.0 |
13.20
17
15
|
|
24 tháng
(2024-08-12) |
8.60 | 134.37% | 3,845,481 | -11,800 | -0.1 |
5
17.80
15
|
|
36 tháng
(2023-08-16) |
9.20 | 158.62% | 4,592,987 | -8,300 | -0.1 |
4.20
17.80
15
|
|
60 tháng
(2021-08-26) |
4.60 | 44.23% | 6,175,347 | 8,200 | 0.1 |
4.20
17.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
1,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/07/2024 |
6.10
|
8,912 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/07/2024 |
6.10
|
4,402 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
7
|
20,200 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 19/07/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/07/2024 |
7.60
|
2,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
7.10
|
400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/07/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/07/2024 |
7.10
|
1,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
24,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 |
| 02/07/2024 |
7.80
|
3,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/07/2024 |
7.30
|
2,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
17,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/06/2024 |
7.60
|
2,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/06/2024 |
7
|
10,126 | 8.20 | 8.90 | 7 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
4,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/06/2024 |
7.30
|
4,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/06/2024 |
6.40
|
3,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/06/2024 |
6.40
|
800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/06/2024 |
6.40
|
120 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
5,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/06/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6
|
32,000 | 7 | 7 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6.40
|
5,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/06/2024 |
6.50
|
900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
29,200 | 7.80 | 7.80 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
15,900 | 7.60 | 8 | 6.80 | 0 | 0 | 0 |
| 05/06/2024 |
7
|
1,300 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 04/06/2024 |
6.50
|
12,700 | 7.30 | 7.80 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.90
|
610 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/05/2024 |
6.90
|
6,400 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.10
|
200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 29/05/2024 |
7
|
300 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
5,220 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
101 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/05/2024 |
6.60
|
1,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.50
|
8,601 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
1,129 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.30
|
4,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/05/2024 |
6.60
|
9,900 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/05/2024 |
6.70
|
6,900 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
1,704 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
5,000 | 7.90 | 7.90 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
1,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
9,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 03/05/2024 |
7.40
|
1,000 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
6.70
|
1,402 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/04/2024 |
6.80
|
1,900 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 25/04/2024 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 24/04/2024 |
6.20
|
1,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
500 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 |
| 22/04/2024 |
6.40
|
1,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
12,827 | 6.70 | 7.70 | 6 | 0 | 0 | 0 |
| 17/04/2024 |
6.70
|
5,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/04/2024 |
6.40
|
7,731 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6
|
13,700 | 7.20 | 7.20 | 6 | 0 | 0 | 0 |
| 12/04/2024 |
7.10
|
4,300 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.40
|
2,000 | 7 | 7.60 | 6.70 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
4,700 | 6.70 | 8.20 | 6.70 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
1,800 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 08/04/2024 |
7.20
|
11,400 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 |
| 05/04/2024 |
7.20
|
15,500 | 5.70 | 7.20 | 5.70 | 1,400 | 0 | 0.0 |
| 04/04/2024 |
6.70
|
8,812 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6.30
|
17,600 | 6.50 | 7.20 | 6.30 | 0 | 0 | 0 |
| 02/04/2024 |
7.10
|
12,200 | 6.50 | 7.60 | 6.50 | 0 | 0 | 0 |
| 01/04/2024 |
7.40
|
15,930 | 8.30 | 8.30 | 6.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
72,000 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/03/2024 |
7.20
|
50,300 | 7.20 | 7.20 | 7.20 | 2,000 | 0 | 0.0 |
| 27/03/2024 |
6.30
|
2,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/03/2024 |
5.50
|
1,730 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
12,212 | 5.60 | 5.80 | 4.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/03/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/03/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/03/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.80
|
14,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/03/2024 |
4.90
|
8,450 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |