| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 86,300 | -200 | 0.0 |
5.70
6.30
5.80
|
|
2 tháng
(2026-08-10) |
0.80 | 15.38% | 398,500 | -41,600 | -0.2 |
5.20
6.30
5.80
|
|
3 tháng
(2026-07-10) |
0 | 0% | 865,800 | -41,400 | -0.2 |
5
6.30
5.80
|
|
6 tháng
(2026-04-13) |
-1.10 | -15.49% | 2,064,800 | -66,600 | -0.4 |
5
7.80
5.80
|
|
12 tháng
(2025-10-13) |
0.10 | 1.69% | 10,369,900 | -160,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-10-18) |
-1.80 | -23.08% | 51,241,289 | -481,926 | -5.1 |
5
15.90
5.80
|
|
36 tháng
(2023-10-24) |
-1.14 | -16% | 56,583,679 | -522,826 | -5.4 |
5
15.90
5.80
|
|
60 tháng
(2021-11-03) |
-6.71 | -52.80% | 75,469,817 | -174,067 | -1.1 |
5
15.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
7.30
|
1,000,932 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.70
|
1,053,874 | 7.90 | 8.10 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
4,200 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
39,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
21,438 | 7.70 | 8.50 | 7.50 | 0 | 100 | 0.0 |
| 21/10/2024 |
7.90
|
46,838 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/10/2024 |
7.80
|
26,329 | 7.70 | 7.80 | 7.70 | 0 | 1,000 | 0.0 |
| 17/10/2024 |
7.10
|
4,119 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 16/10/2024 |
6.50
|
7,047 | 6.90 | 7.10 | 6.50 | 200 | 0 | 0.0 |
| 15/10/2024 |
6.90
|
13,712 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
8,420 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 11/10/2024 |
6.70
|
741 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 10/10/2024 |
7.10
|
24,645 | 7.20 | 7.50 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
3,624 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/10/2024 |
7.10
|
13,502 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
663 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/10/2024 |
7.10
|
40,176 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7.30
|
22,962 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 02/10/2024 |
7.50
|
6,574 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
7.50
|
30,522 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 30/09/2024 |
7.40
|
34,617 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
286,708 | 8.30 | 8.30 | 7.60 | 6,000 | 0 | 0.0 |
| 26/09/2024 |
8.40
|
287,888 | 8.50 | 8.50 | 7.70 | 0 | 26,000 | -0.2 |
| 25/09/2024 |
7.80
|
247,267 | 7.80 | 7.80 | 7.60 | 0 | 39,040 | -0.3 |
| 24/09/2024 |
7.10
|
368,113 | 6.60 | 7.10 | 6.60 | 0 | 30,000 | -0.2 |
| 23/09/2024 |
6.50
|
421,111 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/09/2024 |
6.50
|
55,200 | 6.60 | 6.70 | 6.40 | 6,000 | 0 | 0.0 |
| 19/09/2024 |
6.60
|
117,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/09/2024 |
6.60
|
82,661 | 6.30 | 6.80 | 6.30 | 0 | 5,000 | 0.0 |
| 17/09/2024 |
6.40
|
24,622 | 6.30 | 6.40 | 6.30 | 0 | 10,022 | -0.1 |
| 16/09/2024 |
6.30
|
31,304 | 6.30 | 6.40 | 6.30 | 0 | 8,400 | -0.1 |
| 13/09/2024 |
6.30
|
20,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
8,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/09/2024 |
6.20
|
31,443 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 10/09/2024 |
6.20
|
50,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/09/2024 |
6.30
|
18,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
42,403 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
20,123 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
6.40
|
12,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/08/2024 |
6.60
|
163,388 | 6.10 | 6.60 | 6 | 0 | 138 | 0.0 |
| 27/08/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
63,503 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6.20
|
74,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/08/2024 |
6.20
|
39,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
27,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6.30
|
31,221 | 6.20 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
6.30
|
10,030 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/08/2024 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/08/2024 |
6.30
|
5,307 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/08/2024 |
6.30
|
12,091 | 6.40 | 6.50 | 6.10 | 0 | 7,000 | 0.0 |
| 13/08/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
9,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
6,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
6.20
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.20
|
4,623 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.10
|
10,301 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
516 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
4,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/07/2024 |
6.40
|
2,650 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
6.30
|
1 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/07/2024 |
6.30
|
1,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
2,107 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/07/2024 |
6.30
|
3,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
12,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/07/2024 |
6.50
|
5,004 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.30
|
2,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
3,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
6,240 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
13,004 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.40
|
804 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
10,700 | 6.30 | 6.50 | 6.30 | 9,000 | 0 | 0.1 |
| 09/07/2024 |
6.30
|
6,147 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/07/2024 |
6.30
|
4,550 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.40
|
8,619 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
24,200 | 6.30 | 6.40 | 6.30 | 0 | 3,000 | 0.0 |
| 03/07/2024 |
7
|
31,340 | 7 | 7.10 | 7 | 21,000 | 0 | 0.1 |
| 02/07/2024 |
6.50
|
18,889 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
7,852 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
6.60
|
11,501 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
6.60
|
29,901 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
| 25/06/2024 |
6.90
|
16,903 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.60
|
21,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.80
|
58,111 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.30
|
7,410 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
77,824 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
44,811 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
116,044 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
| 14/06/2024 |
7.30
|
12,830 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.20
|
24,303 | 7.10 | 7.40 | 6.80 | 400 | 0 | 0.0 |
| 12/06/2024 |
7.20
|
50,615 | 7 | 7.20 | 6.50 | 11,000 | 0 | 0.1 |
| 11/06/2024 |
8.40
|
34,184 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.40
|
33,736 | 7.10 | 7.40 | 6.40 | 0 | 0 | 0 |
| 07/06/2024 |
6.80
|
92,837 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |