| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.50 | -3.40% | 45,800 | 0 | 0 |
13.10
15
13.80
|
|
2 tháng
(2026-07-20) |
-2.30 | -13.94% | 215,000 | 0 | 0 |
13.10
16.70
13.80
|
|
3 tháng
(2026-06-19) |
-1.60 | -10.13% | 260,100 | 0 | 0 |
13.10
16.90
13.80
|
|
6 tháng
(2026-03-23) |
-0.60 | -4.05% | 447,100 | 0 | 0 |
13.10
16.90
13.80
|
|
12 tháng
(2025-09-22) |
0.20 | 1.43% | 1,115,200 | 0 | 0 |
13.10
16.90
13.80
|
|
24 tháng
(2024-09-27) |
8.20 | 136.67% | 3,927,851 | 0 | 0 |
4.60
17.80
13.80
|
|
36 tháng
(2023-10-03) |
8.80 | 162.96% | 4,743,276 | 0 | 0 |
4.20
17.80
13.80
|
|
60 tháng
(2021-10-13) |
3.50 | 32.71% | 6,109,564 | 16,500 | 0.2 |
4.20
17.80
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 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 |
| 01/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/04/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/04/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 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 |
| 18/04/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 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 | 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 | 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 |
| 05/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/03/2024 |
4.20
|
6,011 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/02/2024 |
4.60
|
10,501 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/02/2024 |
4.80
|
292 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/02/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/02/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/02/2024 |
6.30
|
5,510 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/02/2024 |
6
|
3,505 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 07/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/02/2024 |
5
|
9,900 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 01/02/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/01/2024 |
5.40
|
3,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 25/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/01/2024 |
5.40
|
108 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.10
|
29,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |