| 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) |
-1.20 | -11.76% | 15,100 | 0 | 0 |
8.90
10.20
9.20
|
|
2 tháng
(2026-08-10) |
-1.30 | -12.62% | 22,900 | 0 | 0 |
8.90
10.80
9.20
|
|
3 tháng
(2026-07-10) |
-2 | -18.18% | 36,600 | 0 | 0 |
8.90
11
9.20
|
|
6 tháng
(2026-04-13) |
-3.80 | -29.69% | 464,500 | 0 | 0 |
8.90
15
9.20
|
|
12 tháng
(2025-10-13) |
-6.05 | -40.18% | 1,045,000 | -700 | 0.0 |
8.90
15.94
9.20
|
|
24 tháng
(2024-10-18) |
2.76 | 44.34% | 2,823,627 | -9,800 | -0.3 |
3.23
23.55
9.20
|
|
36 tháng
(2023-10-24) |
3.56 | 65.31% | 3,678,367 | -22,600 | -0.4 |
3.09
23.55
9.20
|
|
60 tháng
(2021-11-03) |
6.30 | 233.39% | 5,186,612 | 1,600 | 0.5 |
2.13
23.55
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
6.27
|
1,200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 25/10/2024 |
6.27
|
213 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 |
| 24/10/2024 |
6.17
|
10 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 23/10/2024 |
6.17
|
202 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/10/2024 |
6.14
|
1,424 | 6.33 | 6.33 | 6.14 | 0 | 0 | 0 |
| 21/10/2024 |
6.33
|
1,450 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
| 18/10/2024 |
6.24
|
1,100 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 |
| 17/10/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 16/10/2024 |
6.33
|
3 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 15/10/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 14/10/2024 |
6.33
|
1,400 | 6.08 | 6.33 | 6.08 | 0 | 0 | 0 |
| 11/10/2024 |
6.17
|
1,200 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 |
| 10/10/2024 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 09/10/2024 |
6.33
|
1,600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 08/10/2024 |
6.17
|
1,173 | 6.20 | 6.20 | 6.17 | 0 | 0 | 0 |
| 07/10/2024 |
6.36
|
2,030 | 6.33 | 6.36 | 6.30 | 0 | 0 | 0 |
| 04/10/2024 |
6.33
|
1,570 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
2,030 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 02/10/2024 |
6.20
|
664 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
| 01/10/2024 |
6.39
|
128 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 30/09/2024 |
6.39
|
3,037 | 6.33 | 6.39 | 6.30 | 0 | 0 | 0 |
| 27/09/2024 |
6.27
|
500 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 26/09/2024 |
6.27
|
900 | 6.05 | 6.27 | 6.05 | 0 | 0 | 0 |
| 25/09/2024 |
6.33
|
1,904 | 6.27 | 6.33 | 6.27 | 0 | 0 | 0 |
| 24/09/2024 |
6.27
|
1,800 | 6.36 | 6.36 | 6.27 | 0 | 700 | 0.0 |
| 23/09/2024 |
6.30
|
600 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
| 20/09/2024 |
6.11
|
505 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 19/09/2024 |
6.08
|
600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/09/2024 |
6.33
|
800 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 17/09/2024 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 16/09/2024 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 13/09/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 12/09/2024 |
6.27
|
900 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 |
| 11/09/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 10/09/2024 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/09/2024 |
6.17
|
1,403 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 |
| 06/09/2024 |
6.01
|
1,100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 05/09/2024 |
6.17
|
700 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 04/09/2024 |
6.17
|
2,100 | 6.17 | 6.17 | 6.17 | 0 | 1,100 | 0.0 |
| 30/08/2024 |
6.11
|
3,000 | 6.17 | 6.17 | 6.11 | 0 | 3,000 | -0.1 |
| 29/08/2024 |
6.27
|
1,300 | 6.27 | 6.27 | 6.17 | 0 | 1,000 | 0.0 |
| 28/08/2024 |
6.17
|
1,700 | 6.17 | 6.20 | 6.17 | 0 | 1,700 | 0.0 |
| 27/08/2024 |
6.17
|
1,500 | 6.20 | 6.20 | 6.17 | 0 | 1,500 | 0.0 |
| 26/08/2024 |
6.27
|
110 | 6.27 | 6.27 | 6.27 | 0 | 100 | 0.0 |
| 23/08/2024 |
6.27
|
420 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 |
| 22/08/2024 |
6.17
|
1,200 | 6.17 | 6.17 | 6.17 | 0 | 1,200 | 0.0 |
| 21/08/2024 |
6.46
|
1,700 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 20/08/2024 |
6.49
|
248 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 19/08/2024 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 16/08/2024 |
6.36
|
1,317 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 15/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 14/08/2024 |
6.36
|
1,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 13/08/2024 |
6.11
|
2,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 12/08/2024 |
6.33
|
1,610 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 |
| 09/08/2024 |
6.08
|
500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 08/08/2024 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 07/08/2024 |
6.49
|
400 | 6.43 | 6.49 | 6.43 | 0 | 0 | 0 |
| 06/08/2024 |
6.27
|
1,100 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 |
| 05/08/2024 |
6.27
|
3,300 | 6.49 | 6.49 | 6.27 | 0 | 0 | 0 |
| 02/08/2024 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 01/08/2024 |
6.49
|
1,000 | 6.20 | 6.49 | 6.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.33
|
900 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 30/07/2024 |
6.24
|
1,400 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 |
| 29/07/2024 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 26/07/2024 |
6.17
|
1,004 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 |
| 25/07/2024 |
6.05
|
4,000 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 |
| 24/07/2024 |
6.68
|
2,004 | 6.24 | 6.68 | 6.20 | 0 | 0 | 0 |
| 23/07/2024 |
6.81
|
1,100 | 6.05 | 6.81 | 6.05 | 0 | 0 | 0 |
| 22/07/2024 |
6.65
|
1,300 | 6.49 | 6.65 | 6.46 | 0 | 0 | 0 |
| 19/07/2024 |
6.49
|
2,100 | 6.96 | 6.96 | 6.49 | 0 | 0 | 0 |
| 18/07/2024 |
6.81
|
3,509 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 |
| 17/07/2024 |
6.62
|
300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 16/07/2024 |
6.62
|
1,600 | 6.65 | 6.65 | 6.62 | 0 | 1,200 | 0.0 |
| 15/07/2024 |
6.62
|
51 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 12/07/2024 |
6.62
|
1,701 | 6.62 | 6.62 | 6.58 | 0 | 1,000 | 0.0 |
| 11/07/2024 |
6.58
|
2,200 | 7.12 | 7.12 | 6.58 | 0 | 0 | 0 |
| 10/07/2024 |
7.12
|
7,800 | 6.65 | 7.12 | 6.58 | 0 | 0 | 0 |
| 09/07/2024 |
7.22
|
1,901 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 |
| 08/07/2024 |
7.25
|
700 | 7.06 | 7.28 | 7.03 | 0 | 0 | 0 |
| 05/07/2024 |
7.06
|
11,002 | 7.09 | 7.09 | 6.52 | 0 | 0 | 0 |
| 04/07/2024 |
6.46
|
625 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 03/07/2024 |
8.36
|
2,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/07/2024 |
6.43
|
7,416 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 |
| 01/07/2024 |
6.27
|
4,508 | 6.11 | 6.27 | 6.11 | 0 | 0 | 0 |
| 28/06/2024 |
6.11
|
1,000 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/06/2024 |
6.11
|
1,402 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 26/06/2024 |
6.11
|
1,100 | 6.01 | 6.11 | 6.01 | 0 | 0 | 0 |
| 25/06/2024 |
6.01
|
300 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 |
| 24/06/2024 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 21/06/2024 |
6.08
|
1,000 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 |
| 20/06/2024 |
6.08
|
6,500 | 6.05 | 6.14 | 6.01 | 0 | 2,100 | 0.0 |
| 19/06/2024 |
6.01
|
1,700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 18/06/2024 |
5.76
|
3,100 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 |
| 17/06/2024 |
6.05
|
2,200 | 5.82 | 6.05 | 5.82 | 0 | 0 | 0 |
| 14/06/2024 |
5.82
|
4,214 | 6.01 | 6.05 | 5.82 | 0 | 0 | 0 |
| 13/06/2024 |
6.11
|
3,400 | 6.17 | 6.17 | 6.11 | 0 | 2,600 | -0.1 |
| 12/06/2024 |
6.01
|
301 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 11/06/2024 |
6.27
|
1,511 | 6.01 | 6.30 | 6.01 | 0 | 0 | 0 |
| 10/06/2024 |
6.27
|
3,400 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 |
| 07/06/2024 |
6.05
|
3,200 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 |