| 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) |
-0.50 | -7.14% | 4,600 | 0 | 0 |
6.50
7
6.50
|
|
2 tháng
(2026-06-01) |
-1.50 | -18.75% | 35,000 | 0 | 0 |
6.50
9
6.50
|
|
3 tháng
(2026-05-04) |
-0.30 | -4.41% | 153,900 | 0 | 0 |
6
9
6.50
|
|
6 tháng
(2026-02-02) |
-1.70 | -20.73% | 432,200 | 0 | 0 |
6
10
6.50
|
|
12 tháng
(2025-08-05) |
-0.70 | -9.72% | 4,072,400 | 0 | 0 |
3.80
10
6.50
|
|
24 tháng
(2024-08-12) |
-1.90 | -22.62% | 6,553,360 | -30,600 | 0.0 |
3.80
10
6.50
|
|
36 tháng
(2023-08-16) |
1.50 | 30% | 10,390,390 | -300 | 0.3 |
3.50
11.10
6.50
|
|
60 tháng
(2021-08-26) |
2.50 | 62.50% | 22,334,339 | -1,400 | 0.3 |
2.80
11.10
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
5.50
|
5,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/03/2024 |
5.60
|
1,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/02/2024 |
5.70
|
1,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2024 |
5.70
|
2,600 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
1,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
1,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.50
|
3,800 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
7,300 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/02/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
1,300 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/02/2024 |
5.70
|
1,600 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.40
|
6,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.60
|
4,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/02/2024 |
5.40
|
1,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/02/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
1,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2024 |
5.20
|
1,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
3,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
4,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
1,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/01/2024 |
5.50
|
1,000 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.30
|
1,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
2,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
6,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
8,300 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
5.80
|
2,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
6.20
|
24,900 | 5.20 | 6.20 | 4.90 | 0 | 0 | 0 |
| 11/01/2024 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.80
|
1,300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/01/2024 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/01/2024 |
5.90
|
2,300 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 02/01/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/12/2023 |
6.40
|
10,500 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
5,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
4,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
6
|
9,700 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 25/12/2023 |
5.40
|
1,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
5.50
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/12/2023 |
5.50
|
2,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/12/2023 |
5.50
|
2,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/12/2023 |
5.40
|
1,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
2,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/12/2023 |
5.50
|
3,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/12/2023 |
5.60
|
3,500 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/12/2023 |
5.40
|
6,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/12/2023 |
5.80
|
3,800 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 11/12/2023 |
5.50
|
8,200 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 08/12/2023 |
5.40
|
7,600 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/12/2023 |
5.20
|
3,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 06/12/2023 |
5.70
|
4,800 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/12/2023 |
5.60
|
6,700 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/12/2023 |
5.80
|
5,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/12/2023 |
5.80
|
6,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 30/11/2023 |
6
|
5,600 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 29/11/2023 |
5.70
|
6,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/11/2023 |
5.80
|
7,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/11/2023 |
5.90
|
6,200 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 24/11/2023 |
5.70
|
8,200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/11/2023 |
5.90
|
7,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/11/2023 |
6
|
9,200 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 21/11/2023 |
5.90
|
7,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 20/11/2023 |
5.90
|
10,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/11/2023 |
5.80
|
8,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/11/2023 |
5.60
|
8,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 15/11/2023 |
6.20
|
10,400 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/11/2023 |
5.80
|
9,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 13/11/2023 |
5.80
|
8,200 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 10/11/2023 |
6.30
|
30,800 | 5.90 | 6.50 | 5.10 | 0 | 0 | 0 |
| 09/11/2023 |
5.90
|
13,900 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
| 08/11/2023 |
6
|
19,300 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 07/11/2023 |
5.80
|
14,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/11/2023 |
5.90
|
15,800 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 03/11/2023 |
5.90
|
15,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 02/11/2023 |
6
|
27,300 | 5.20 | 6 | 5.10 | 0 | 0 | 0 |
| 01/11/2023 |
5.20
|
13,500 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 31/10/2023 |
5.10
|
18,100 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 30/10/2023 |
5.70
|
15,900 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
| 27/10/2023 |
5.20
|
34,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5.30
|
19,400 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 25/10/2023 |
5.40
|
16,300 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/10/2023 |
5.50
|
15,800 | 5.40 | 5.60 | 4.90 | 0 | 0 | 0 |
| 23/10/2023 |
5.40
|
21,200 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 19/10/2023 |
6.20
|
200 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/10/2023 |
6
|
100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 17/10/2023 |
6.10
|
2,100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 16/10/2023 |
6.20
|
600 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 13/10/2023 |
6.30
|
400 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 10/10/2023 |
7.40
|
400 | 6.60 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/10/2023 |
6.60
|
1,000 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
| 06/10/2023 |
7.30
|
600 | 7.40 | 7.40 | 5.50 | 0 | 0 | 0 |
| 05/10/2023 |
7.40
|
800 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |