| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.26 | 4.40% | 2,307,900 | 0 | 0 |
5.91
7.25
6.20
|
|
2 tháng
(2026-07-20) |
0.38 | 6.56% | 4,018,000 | 0 | 0 |
5.68
7.25
6.20
|
|
3 tháng
(2026-06-22) |
0.24 | 4.05% | 5,458,000 | 0 | 0 |
5.68
7.25
6.20
|
|
6 tháng
(2026-03-23) |
0.30 | 5.15% | 12,402,600 | 0 | 0 |
5.68
7.27
6.20
|
|
12 tháng
(2025-09-23) |
-1.10 | -15.17% | 62,712,400 | 0 | 0 |
5.68
7.64
6.20
|
|
24 tháng
(2024-09-30) |
0.01 | 0.16% | 233,756,500 | 0 | 0 |
5.66
9.91
6.20
|
|
36 tháng
(2023-10-04) |
0.23 | 3.81% | 387,877,100 | 0 | 0 |
5.66
9.91
6.20
|
|
60 tháng
(2021-10-14) |
-6.08 | -49.64% | 1,168,081,900 | -231,901 | -3.6 |
5.25
25.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
6.12
|
58,300 | 6.13 | 6.20 | 6.12 | 0 | 0 | 0 |
| 17/10/2024 |
6.13
|
476,600 | 6.13 | 6.23 | 6.08 | 0 | 0 | 0 |
| 16/10/2024 |
6.13
|
266,100 | 6.13 | 6.14 | 6.04 | 0 | 0 | 0 |
| 15/10/2024 |
6.13
|
145,800 | 6.19 | 6.21 | 6.13 | 0 | 0 | 0 |
| 14/10/2024 |
6.19
|
189,000 | 6.28 | 6.33 | 6.19 | 0 | 0 | 0 |
| 11/10/2024 |
6.25
|
71,000 | 6.25 | 6.27 | 6.24 | 0 | 0 | 0 |
| 10/10/2024 |
6.25
|
239,100 | 6.32 | 6.41 | 6.25 | 0 | 0 | 0 |
| 09/10/2024 |
6.32
|
237,200 | 6.28 | 6.37 | 6.25 | 0 | 0 | 0 |
| 08/10/2024 |
6.28
|
1,046,600 | 6.11 | 6.41 | 6.11 | 0 | 0 | 0 |
| 07/10/2024 |
6.11
|
118,400 | 6.15 | 6.16 | 6.11 | 0 | 0 | 0 |
| 04/10/2024 |
6.13
|
145,400 | 6.20 | 6.25 | 6.13 | 0 | 0 | 0 |
| 03/10/2024 |
6.17
|
538,500 | 6.15 | 6.26 | 6.13 | 0 | 0 | 0 |
| 02/10/2024 |
6.17
|
210,100 | 6.19 | 6.28 | 6.14 | 0 | 0 | 0 |
| 01/10/2024 |
6.19
|
264,300 | 6.18 | 6.21 | 6.16 | 0 | 0 | 0 |
| 30/09/2024 |
6.16
|
271,800 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 |
| 27/09/2024 |
6.16
|
453,700 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
| 26/09/2024 |
6.08
|
222,300 | 6.13 | 6.14 | 6.08 | 0 | 0 | 0 |
| 25/09/2024 |
6.13
|
207,500 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
| 24/09/2024 |
6.08
|
131,400 | 6.10 | 6.11 | 6.06 | 0 | 0 | 0 |
| 23/09/2024 |
6.09
|
295,300 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 |
| 20/09/2024 |
6.11
|
242,000 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 |
| 19/09/2024 |
6.16
|
196,800 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 |
| 18/09/2024 |
6.15
|
378,500 | 6.13 | 6.21 | 6.09 | 0 | 0 | 0 |
| 17/09/2024 |
6.13
|
200,100 | 6.05 | 6.13 | 6.05 | 0 | 0 | 0 |
| 16/09/2024 |
6.13
|
159,400 | 6.14 | 6.21 | 6.04 | 0 | 0 | 0 |
| 13/09/2024 |
6.14
|
300,900 | 6.13 | 6.14 | 6.08 | 0 | 0 | 0 |
| 12/09/2024 |
6.14
|
111,400 | 6.13 | 6.16 | 6.10 | 0 | 0 | 0 |
| 11/09/2024 |
6.13
|
224,000 | 6.15 | 6.22 | 6.08 | 0 | 0 | 0 |
| 10/09/2024 |
6.15
|
254,100 | 6.13 | 6.21 | 6.08 | 0 | 0 | 0 |
| 09/09/2024 |
6.13
|
145,700 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |
| 06/09/2024 |
6.13
|
160,400 | 6.18 | 6.20 | 6.09 | 0 | 0 | 0 |
| 05/09/2024 |
6.18
|
269,300 | 6.18 | 6.19 | 6.13 | 0 | 0 | 0 |
| 04/09/2024 |
6.18
|
322,200 | 6.12 | 6.18 | 6.09 | 0 | 0 | 0 |
| 03/09/2024 |
6.18
|
515,400 | 6.40 | 6.40 | 6.18 | 0 | 0 | 0 |
| 02/09/2024 |
6.23
|
317,200 | 6.19 | 6.27 | 6.16 | 0 | 0 | 0 |
| 30/08/2024 |
6.13
|
176,200 | 6.17 | 6.19 | 6.08 | 0 | 0 | 0 |
| 29/08/2024 |
6.17
|
199,500 | 6.12 | 6.17 | 6.11 | 0 | 0 | 0 |
| 28/08/2024 |
6.18
|
312,100 | 6.19 | 6.25 | 6.15 | 0 | 0 | 0 |
| 27/08/2024 |
6.23
|
221,200 | 6.11 | 6.23 | 6.11 | 0 | 0 | 0 |
| 26/08/2024 |
6.16
|
507,800 | 6.27 | 6.32 | 6.09 | 0 | 0 | 0 |
| 23/08/2024 |
6.25
|
297,800 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 22/08/2024 |
6.35
|
324,400 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 21/08/2024 |
6.27
|
328,500 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
| 20/08/2024 |
6.35
|
411,300 | 6.27 | 6.39 | 6.24 | 0 | 0 | 0 |
| 19/08/2024 |
6.27
|
157,200 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 |
| 16/08/2024 |
6.29
|
590,000 | 6.17 | 6.34 | 6.10 | 0 | 0 | 0 |
| 15/08/2024 |
6.17
|
282,900 | 6.14 | 6.17 | 5.72 | 0 | 0 | 0 |
| 14/08/2024 |
6.14
|
130,200 | 6.17 | 6.23 | 6.13 | 0 | 0 | 0 |
| 13/08/2024 |
6.17
|
254,600 | 6.16 | 6.22 | 6.14 | 0 | 0 | 0 |
| 12/08/2024 |
6.23
|
195,700 | 6.23 | 6.25 | 6.17 | 0 | 0 | 0 |
| 09/08/2024 |
6.23
|
271,800 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 |
| 08/08/2024 |
6.21
|
192,600 | 6.20 | 6.25 | 6.13 | 0 | 0 | 0 |
| 07/08/2024 |
6.22
|
229,100 | 6.13 | 6.27 | 6.08 | 0 | 0 | 0 |
| 06/08/2024 |
6.13
|
360,100 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |
| 05/08/2024 |
6.14
|
784,300 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
| 02/08/2024 |
6.25
|
480,000 | 6.08 | 6.30 | 6.08 | 0 | 0 | 0 |
| 01/08/2024 |
6.17
|
871,000 | 6.58 | 6.60 | 6.17 | 0 | 0 | 0 |
| 31/07/2024 |
6.58
|
1,686,800 | 6.58 | 6.89 | 6.57 | 0 | 0 | 0 |
| 30/07/2024 |
6.57
|
1,783,800 | 6.37 | 6.57 | 6.33 | 0 | 0 | 0 |
| 29/07/2024 |
6.14
|
394,400 | 6.01 | 6.15 | 6.01 | 0 | 0 | 0 |
| 26/07/2024 |
6.01
|
256,300 | 5.98 | 6.01 | 5.92 | 0 | 0 | 0 |
| 25/07/2024 |
5.99
|
304,000 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
| 24/07/2024 |
5.99
|
466,500 | 6.06 | 6.08 | 5.92 | 0 | 0 | 0 |
| 23/07/2024 |
6.10
|
864,000 | 6.06 | 6.22 | 5.95 | 0 | 0 | 0 |
| 22/07/2024 |
6.11
|
680,700 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
| 19/07/2024 |
6.34
|
390,500 | 6.28 | 6.39 | 6.26 | 0 | 0 | 0 |
| 18/07/2024 |
6.42
|
302,800 | 6.31 | 6.42 | 6.23 | 0 | 0 | 0 |
| 17/07/2024 |
6.42
|
1,031,100 | 6.37 | 6.45 | 5.99 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
532,000 | 6.47 | 6.56 | 6.39 | 0 | 0 | 0 |
| 15/07/2024 |
6.46
|
1,041,900 | 6.59 | 6.59 | 6.32 | 0 | 0 | 0 |
| 12/07/2024 |
6.59
|
606,200 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
| 11/07/2024 |
6.64
|
322,700 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.60
|
640,000 | 6.61 | 6.79 | 6.59 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
692,600 | 6.59 | 6.64 | 6.55 | 0 | 0 | 0 |
| 08/07/2024 |
6.58
|
414,400 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 |
| 05/07/2024 |
6.60
|
440,400 | 6.58 | 6.67 | 6.53 | 0 | 0 | 0 |
| 04/07/2024 |
6.61
|
773,300 | 6.54 | 6.75 | 6.54 | 0 | 0 | 0 |
| 03/07/2024 |
6.53
|
455,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 02/07/2024 |
6.51
|
809,200 | 6.43 | 6.60 | 6.43 | 0 | 0 | 0 |
| 01/07/2024 |
6.51
|
722,000 | 6.52 | 6.53 | 6.43 | 0 | 0 | 0 |
| 28/06/2024 |
6.53
|
1,336,900 | 6.79 | 6.82 | 6.51 | 0 | 0 | 0 |
| 27/06/2024 |
6.79
|
345,100 | 6.79 | 6.83 | 6.73 | 0 | 0 | 0 |
| 26/06/2024 |
6.79
|
509,300 | 6.70 | 6.83 | 6.67 | 0 | 0 | 0 |
| 25/06/2024 |
6.71
|
704,400 | 6.66 | 6.76 | 6.66 | 0 | 0 | 0 |
| 24/06/2024 |
6.70
|
1,251,600 | 6.92 | 7.08 | 6.70 | 0 | 0 | 0 |
| 21/06/2024 |
6.92
|
533,300 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
| 20/06/2024 |
6.98
|
1,261,400 | 6.82 | 7.08 | 6.82 | 0 | 0 | 0 |
| 19/06/2024 |
6.80
|
1,023,100 | 6.80 | 6.88 | 6.75 | 0 | 0 | 0 |
| 18/06/2024 |
6.85
|
1,365,500 | 6.83 | 6.97 | 6.74 | 0 | 0 | 0 |
| 17/06/2024 |
6.78
|
1,296,100 | 7.03 | 7.08 | 6.78 | 0 | 0 | 0 |
| 14/06/2024 |
7.08
|
1,882,100 | 7.19 | 7.36 | 7.07 | 0 | 0 | 0 |
| 13/06/2024 |
7.19
|
1,307,700 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 |
| 12/06/2024 |
7.31
|
784,000 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 |
| 11/06/2024 |
7.17
|
1,702,400 | 7.28 | 7.36 | 7.14 | 0 | 0 | 0 |
| 10/06/2024 |
7.36
|
2,648,700 | 7.45 | 7.54 | 7.25 | 0 | 0 | 0 |
| 07/06/2024 |
7.45
|
2,304,900 | 7.75 | 7.75 | 7.31 | 0 | 0 | 0 |
| 06/06/2024 |
7.57
|
2,861,100 | 7.88 | 7.88 | 7.47 | 0 | 0 | 0 |
| 05/06/2024 |
7.45
|
4,698,800 | 7.17 | 7.45 | 7.08 | 0 | 0 | 0 |
| 04/06/2024 |
6.97
|
2,528,700 | 6.89 | 7.08 | 6.79 | 0 | 0 | 0 |
| 03/06/2024 |
6.75
|
994,300 | 6.77 | 6.92 | 6.75 | 0 | 0 | 0 |