| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 7.02% | 92,100 | -100 | -0.0 |
5.60
7.20
6
|
|
2 tháng
(2026-07-20) |
0.30 | 5.17% | 120,800 | -100 | -0.0 |
5.60
7.20
6
|
|
3 tháng
(2026-06-22) |
0 | 0% | 242,000 | -100 | -0.0 |
5.60
7.20
6
|
|
6 tháng
(2026-03-23) |
-0.90 | -12.86% | 448,700 | -100 | -0.0 |
5.60
7.40
6
|
|
12 tháng
(2025-09-23) |
-1.50 | -19.74% | 1,386,100 | -2,200 | -0.0 |
5.60
7.80
6
|
|
24 tháng
(2024-09-30) |
-1.70 | -21.79% | 2,677,744 | -2,200 | -0.0 |
5.60
12.60
6
|
|
36 tháng
(2023-10-04) |
-1.46 | -19.32% | 7,364,646 | -4,700 | -0.0 |
5.60
13.26
6
|
|
60 tháng
(2021-10-14) |
-16.88 | -73.46% | 19,150,116 | 25,500 | 0.4 |
5.60
27.04
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
9.03
|
10,600 | 9.33 | 9.72 | 9.03 | 0 | 0 | 0 |
| 30/05/2024 |
9.33
|
10,902 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 |
| 29/05/2024 |
9.52
|
15,006 | 9.72 | 9.72 | 9.52 | 0 | 0 | 0 |
| 28/05/2024 |
9.52
|
4,134 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
| 27/05/2024 |
9.33
|
13,204 | 9.62 | 9.62 | 8.94 | 0 | 0 | 0 |
| 24/05/2024 |
9.62
|
43,256 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 |
| 23/05/2024 |
9.82
|
17,500 | 9.52 | 9.82 | 9.52 | 0 | 0 | 0 |
| 22/05/2024 |
9.52
|
29,503 | 10.02 | 10.80 | 9.52 | 0 | 0 | 0 |
| 21/05/2024 |
10.02
|
32,804 | 10.11 | 10.21 | 9.43 | 0 | 0 | 0 |
| 20/05/2024 |
10.02
|
37,156 | 9.13 | 10.02 | 9.13 | 0 | 0 | 0 |
| 17/05/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
9.52
|
21,802 | 9.13 | 9.72 | 9.13 | 0 | 0 | 0 |
| 15/05/2024 |
9.13
|
77,356 | 10.11 | 10.11 | 9.13 | 0 | 0 | 0 |
| 14/05/2024 |
10.11
|
91,928 | 11.19 | 11.19 | 10.11 | 0 | 0 | 0 |
| 13/05/2024 |
11.19
|
88,934 | 12.37 | 12.57 | 11.19 | 0 | 0 | 0 |
| 10/05/2024 |
12.37
|
19,903 | 12.57 | 12.67 | 12.08 | 0 | 0 | 0 |
| 09/05/2024 |
12.67
|
234,797 | 13.06 | 14.34 | 12.08 | 0 | 0 | 0 |
| 08/05/2024 |
13.06
|
81,382 | 13.26 | 14.53 | 12.27 | 0 | 0 | 0 |
| 07/05/2024 |
13.26
|
195,494 | 11.88 | 13.26 | 11.29 | 0 | 0 | 0 |
| 06/05/2024 |
12.08
|
135,114 | 12.77 | 13.26 | 11.78 | 0 | 0 | 0 |
| 03/05/2024 |
12.77
|
119,514 | 11.88 | 12.96 | 10.70 | 0 | 0 | 0 |
| 02/05/2024 |
11.88
|
111,801 | 13.16 | 13.16 | 11.88 | 0 | 0 | 0 |
| 01/05/2024 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 200 | -0.0 |
| 30/04/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 29/04/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 26/04/2024 |
13.16
|
323,800 | 12.37 | 13.35 | 11.78 | 0 | 0 | 0 |
| 25/04/2024 |
12.18
|
205,500 | 11.29 | 12.18 | 11.10 | 0 | 0 | 0 |
| 24/04/2024 |
11.10
|
245,801 | 10.80 | 11.10 | 9.13 | 0 | 0 | 0 |
| 23/04/2024 |
10.11
|
117,300 | 10.11 | 10.11 | 9.82 | 0 | 0 | 0 |
| 22/04/2024 |
9.23
|
36,201 | 9.13 | 9.23 | 8.44 | 0 | 0 | 0 |
| 19/04/2024 |
8.44
|
97,224 | 7.76 | 8.44 | 7.76 | 0 | 0 | 0 |
| 18/04/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 17/04/2024 |
7.76
|
38,500 | 7.17 | 7.76 | 7.17 | 0 | 0 | 0 |
| 16/04/2024 |
7.07
|
58,000 | 7.17 | 7.95 | 6.87 | 0 | 0 | 0 |
| 15/04/2024 |
7.27
|
28,100 | 7.27 | 7.36 | 6.97 | 0 | 0 | 0 |
| 12/04/2024 |
7.36
|
19,800 | 7.36 | 7.46 | 7.27 | 0 | 0 | 0 |
| 11/04/2024 |
7.56
|
8,600 | 7.46 | 7.56 | 7.36 | 0 | 0 | 0 |
| 10/04/2024 |
7.46
|
3,000 | 7.56 | 7.66 | 7.46 | 0 | 0 | 0 |
| 09/04/2024 |
7.56
|
2,000 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 |
| 08/04/2024 |
7.46
|
4,500 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
| 05/04/2024 |
7.56
|
5,903 | 7.56 | 7.76 | 7.46 | 0 | 0 | 0 |
| 04/04/2024 |
8.15
|
16,201 | 7.56 | 8.25 | 7.46 | 0 | 0 | 0 |
| 03/04/2024 |
7.56
|
7,700 | 7.36 | 7.66 | 7.27 | 0 | 0 | 0 |
| 02/04/2024 |
7.27
|
7,600 | 7.27 | 7.36 | 7.17 | 0 | 0 | 0 |
| 01/04/2024 |
7.27
|
14,700 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 29/03/2024 |
7.36
|
3,500 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 28/03/2024 |
7.36
|
3,300 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 27/03/2024 |
7.36
|
3,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/03/2024 |
7.27
|
1,000 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 25/03/2024 |
7.27
|
5,400 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 |
| 22/03/2024 |
7.46
|
8,801 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 |
| 21/03/2024 |
7.27
|
2,100 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 |
| 20/03/2024 |
7.07
|
5,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/03/2024 |
7.07
|
5,700 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.27
|
1,500 | 7.17 | 7.27 | 7.17 | 0 | 0 | 0 |
| 15/03/2024 |
7.36
|
4,400 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 14/03/2024 |
7.36
|
66,800 | 7.07 | 7.46 | 6.97 | 0 | 0 | 0 |
| 13/03/2024 |
7.17
|
2,800 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 |
| 12/03/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 11/03/2024 |
7.17
|
3,200 | 7.07 | 7.36 | 7.07 | 0 | 0 | 0 |
| 08/03/2024 |
7.27
|
31,200 | 7.46 | 7.46 | 7.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.17
|
1,200 | 7.46 | 7.46 | 7.07 | 0 | 0 | 0 |
| 06/03/2024 |
7.66
|
13,000 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
| 05/03/2024 |
7.95
|
41,500 | 7.56 | 7.95 | 7.46 | 0 | 0 | 0 |
| 04/03/2024 |
8.25
|
15,125 | 7.07 | 8.44 | 7.07 | 0 | 0 | 0 |
| 01/03/2024 |
7.86
|
24,200 | 7.07 | 7.86 | 6.97 | 0 | 0 | 0 |
| 29/02/2024 |
7.27
|
13,700 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 |
| 28/02/2024 |
6.97
|
3,700 | 7.07 | 7.17 | 6.97 | 0 | 0 | 0 |
| 27/02/2024 |
7.17
|
16,200 | 7.66 | 7.66 | 6.97 | 0 | 0 | 0 |
| 26/02/2024 |
7.07
|
37,000 | 6.87 | 7.36 | 6.78 | 0 | 0 | 0 |
| 23/02/2024 |
7.17
|
17,310 | 6.97 | 7.17 | 6.68 | 0 | 0 | 0 |
| 22/02/2024 |
7.07
|
40,300 | 6.87 | 7.07 | 6.78 | 0 | 0 | 0 |
| 21/02/2024 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
6.87
|
801 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/02/2024 |
6.87
|
4,900 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 |
| 16/02/2024 |
6.87
|
4,600 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 15/02/2024 |
6.87
|
700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 14/02/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 13/02/2024 |
5.99
|
7,200 | 5.70 | 5.99 | 5.70 | 0 | 0 | 0 |
| 12/02/2024 |
6.97
|
12,000 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 09/02/2024 |
7.66
|
3,002 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
| 08/02/2024 |
7.66
|
5,202 | 7.76 | 7.76 | 7.36 | 0 | 0 | 0 |
| 07/02/2024 |
6.87
|
3,800 | 6.78 | 6.87 | 6.68 | 0 | 0 | 0 |
| 06/02/2024 |
6.78
|
3,100 | 6.78 | 6.78 | 6.68 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
6.87
|
9,200 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 |
| 01/02/2024 |
6.87
|
800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 31/01/2024 |
6.87
|
1,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/01/2024 |
6.87
|
6,601 | 6.87 | 6.97 | 6.78 | 0 | 0 | 0 |
| 29/01/2024 |
6.87
|
6,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 26/01/2024 |
6.87
|
2,400 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 25/01/2024 |
6.87
|
12,200 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 24/01/2024 |
6.97
|
8,100 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 23/01/2024 |
6.87
|
3,900 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/01/2024 |
6.87
|
2,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/01/2024 |
6.97
|
17,500 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/01/2024 |
6.97
|
2,800 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 17/01/2024 |
7.07
|
300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 16/01/2024 |
6.97
|
201 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/01/2024 |
6.97
|
1,700 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |