| 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) |
-0.20 | -5.71% | 288,800 | 0 | 0 |
2.90
3.60
3.60
|
|
2 tháng
(2026-07-13) |
-0.60 | -15.38% | 382,000 | 0 | 0 |
2.90
4.10
3.60
|
|
3 tháng
(2026-06-15) |
-2.40 | -42.11% | 487,000 | 0 | 0 |
2.90
5.70
3.60
|
|
6 tháng
(2026-03-16) |
-6.70 | -67% | 813,600 | 7,000 | 0 |
2.90
10
3.60
|
|
12 tháng
(2025-09-16) |
-4.10 | -55.41% | 4,493,700 | 7,400 | 0.0 |
2.90
13.60
3.60
|
|
24 tháng
(2024-09-23) |
-1.70 | -34% | 6,847,059 | -36,500 | -0.2 |
2.90
13.60
3.60
|
|
36 tháng
(2023-09-27) |
-5.40 | -62.07% | 10,456,783 | -68,800 | -0.4 |
2.90
13.60
3.60
|
|
60 tháng
(2021-10-07) |
-3 | -47.62% | 25,727,776 | 12,630 | 0.4 |
2.70
13.60
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
7.50
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
71,500 | 7.50 | 7.90 | 6.60 | 0 | 48,200 | -0.4 |
| 09/04/2024 |
7.30
|
5,500 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
5,300 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 05/04/2024 |
7.30
|
36,200 | 7 | 7.30 | 6.80 | 19,000 | 0 | 0.1 |
| 04/04/2024 |
7.20
|
65,038 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
14,150 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.80
|
16,410 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
64,150 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
17,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
56,701 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
15,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.20
|
25,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
52,000 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
80,000 | 8.60 | 8.60 | 8 | 3,400 | 0 | 0.0 |
| 21/03/2024 |
8.40
|
127,282 | 7.30 | 8.60 | 7.30 | 25,800 | 0 | 0.2 |
| 20/03/2024 |
7.90
|
15,400 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
127,302 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
119,419 | 8.50 | 8.70 | 7.20 | 0 | 2,200 | -0.0 |
| 15/03/2024 |
8
|
66,406 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
273,719 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
6.70
|
6,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
13,801 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
34,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
138,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
52,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
75,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
27,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
6,218 | 5 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 01/03/2024 |
5
|
2,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
3,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
1,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 26/02/2024 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
4,800 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.90
|
900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
5,701 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/02/2024 |
5.90
|
401 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/02/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 2,100 | -0.0 |
| 06/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/01/2024 |
5.30
|
600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
1,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5.30
|
3,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
1,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
10,500 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/01/2024 |
5.80
|
3,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
1,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/01/2024 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/01/2024 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/01/2024 |
5.80
|
5,201 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/01/2024 |
5.90
|
1,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/01/2024 |
6.10
|
1,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
1,701 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
6,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/01/2024 |
5.80
|
1,600 | 5.70 | 5.80 | 5.70 | 1,300 | 0 | 0.0 |
| 02/01/2024 |
5.80
|
2,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/12/2023 |
6.20
|
400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/12/2023 |
6.30
|
500 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
| 22/12/2023 |
5.90
|
1,700 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/12/2023 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/12/2023 |
6.40
|
4,000 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/12/2023 |
5.90
|
1,400 | 5.40 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/12/2023 |
5.40
|
2,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 15/12/2023 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/12/2023 |
6
|
1,300 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/12/2023 |
6.40
|
800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/12/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/12/2023 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/12/2023 |
6.40
|
1,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/12/2023 |
6.50
|
7,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/12/2023 |
6.50
|
4,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/12/2023 |
6.30
|
400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/12/2023 |
6.20
|
3,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 01/12/2023 |
6.40
|
15,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 30/11/2023 |
6.50
|
18,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/11/2023 |
6.40
|
4,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 28/11/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/11/2023 |
6.70
|
7,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/11/2023 |
6.90
|
400 | 6.80 | 7.20 | 6.90 | 0 | 0 | 0 |
| 23/11/2023 |
6.80
|
1,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/11/2023 |
6.90
|
4,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2023 |
7
|
3,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/11/2023 |
7.20
|
200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/11/2023 |
7.10
|
1,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/11/2023 |
7.30
|
1,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |