| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
5.97
|
43,000 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 |
| 25/10/2024 |
5.97
|
5,100 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 |
| 24/10/2024 |
5.97
|
27,408 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 |
| 23/10/2024 |
5.82
|
25,100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 22/10/2024 |
5.89
|
1,400 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 21/10/2024 |
5.89
|
1,800 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 18/10/2024 |
5.82
|
600 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 17/10/2024 |
5.82
|
13,300 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 16/10/2024 |
5.82
|
500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 15/10/2024 |
5.82
|
27,000 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 14/10/2024 |
5.74
|
13,400 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 11/10/2024 |
5.82
|
13,994 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 10/10/2024 |
5.82
|
10,901 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 09/10/2024 |
5.82
|
41,600 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 08/10/2024 |
5.89
|
2,250 | 5.89 | 5.89 | 5.89 | 0 | 50 | 0.0 |
| 07/10/2024 |
5.89
|
14,800 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 04/10/2024 |
5.82
|
7,700 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 03/10/2024 |
5.82
|
8,958 | 5.82 | 5.82 | 5.74 | 100 | 0 | 0.0 |
| 02/10/2024 |
5.82
|
5,300 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 01/10/2024 |
5.82
|
13,609 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 30/09/2024 |
5.82
|
2,101 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 27/09/2024 |
5.82
|
11,201 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 26/09/2024 |
5.82
|
26,707 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 |
| 25/09/2024 |
5.74
|
32,400 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 24/09/2024 |
5.82
|
7,100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 23/09/2024 |
5.82
|
4,057 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 20/09/2024 |
5.89
|
203 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 19/09/2024 |
5.82
|
3,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 18/09/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 17/09/2024 |
5.89
|
19,700 | 5.82 | 5.89 | 5.74 | 0 | 0 | 0 |
| 16/09/2024 |
5.82
|
13,300 | 5.82 | 5.82 | 5.74 | 3,000 | 0 | 0.0 |
| 13/09/2024 |
5.82
|
14,900 | 5.82 | 5.89 | 5.82 | 0 | 2,600 | 0.0 |
| 12/09/2024 |
5.82
|
3,602 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 11/09/2024 |
5.82
|
11,800 | 5.74 | 5.82 | 5.74 | 0 | 3,000 | 0.0 |
| 10/09/2024 |
5.89
|
16,900 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 09/09/2024 |
5.82
|
4,400 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 06/09/2024 |
5.82
|
13,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 05/09/2024 |
5.89
|
48,200 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 04/09/2024 |
5.89
|
15,800 | 5.82 | 5.89 | 5.82 | 0 | 1,000 | 0.0 |
| 30/08/2024 |
5.89
|
2,600 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 29/08/2024 |
5.82
|
500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 28/08/2024 |
5.82
|
14,200 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 27/08/2024 |
5.89
|
11,210 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 26/08/2024 |
5.82
|
1,100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 23/08/2024 |
5.89
|
23,010 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 22/08/2024 |
5.89
|
1,700 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 21/08/2024 |
5.89
|
5,100 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 20/08/2024 |
5.89
|
13,600 | 5.89 | 5.89 | 5.82 | 0 | 500 | 0.0 |
| 19/08/2024 |
5.89
|
14,700 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 16/08/2024 |
5.97
|
11,300 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 |
| 15/08/2024 |
5.89
|
24,920 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 14/08/2024 |
5.89
|
8,202 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 13/08/2024 |
5.82
|
22,420 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 12/08/2024 |
5.82
|
14,202 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 09/08/2024 |
5.82
|
8,025 | 5.82 | 5.82 | 5.82 | 3,000 | 0 | 0.0 |
| 08/08/2024 |
5.82
|
46,600 | 5.82 | 5.89 | 5.82 | 4,100 | 0 | 0.0 |
| 07/08/2024 |
5.89
|
44,700 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 06/08/2024 |
5.89
|
73,900 | 5.82 | 5.89 | 5.74 | 0 | 0 | 0 |
| 05/08/2024 |
5.82
|
27,900 | 5.89 | 5.89 | 5.74 | 10,000 | 0 | 0.1 |
| 02/08/2024 |
5.89
|
23,600 | 5.89 | 5.89 | 5.82 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
5.97
|
36,000 | 5.97 | 5.97 | 5.82 | 5,000 | 0 | 0.0 |
| 31/07/2024 |
5.97
|
5,300 | 5.97 | 5.97 | 5.97 | 0 | 5,000 | 0.0 |
| 30/07/2024 |
5.97
|
35,600 | 5.97 | 5.97 | 5.89 | 5,100 | 17,200 | -0.1 |
| 29/07/2024 |
5.97
|
13,410 | 5.97 | 5.97 | 5.97 | 0 | 6,700 | -0.1 |
| 26/07/2024 |
5.97
|
3,300 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 |
| 25/07/2024 |
5.89
|
4,100 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 24/07/2024 |
5.82
|
5,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 23/07/2024 |
5.82
|
14,500 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 |
| 22/07/2024 |
5.89
|
652,810 | 5.89 | 5.89 | 5.82 | 2,000 | 0 | 0.0 |
| 19/07/2024 |
5.89
|
20,806 | 5.97 | 5.97 | 5.82 | 2,800 | 500 | 0.0 |
| 18/07/2024 |
5.97
|
35,300 | 5.97 | 5.97 | 5.89 | 15,000 | 0 | 0.1 |
| 17/07/2024 |
5.97
|
21,300 | 6.05 | 6.05 | 5.89 | 5,000 | 5,000 | 0.0 |
| 16/07/2024 |
5.97
|
30,500 | 6.05 | 6.05 | 5.97 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
6.05
|
6,700 | 5.97 | 6.05 | 5.97 | 5,000 | 0 | 0.0 |
| 12/07/2024 |
5.97
|
17,300 | 5.97 | 5.97 | 5.97 | 10,000 | 0 | 0.1 |
| 11/07/2024 |
5.97
|
29,601 | 6.05 | 6.05 | 5.97 | 0 | 5,000 | 0.0 |
| 10/07/2024 |
5.97
|
200 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 09/07/2024 |
6.05
|
10,100 | 5.97 | 6.05 | 5.97 | 0 | 80 | 0.0 |
| 08/07/2024 |
6.05
|
5,400 | 5.97 | 6.05 | 5.89 | 0 | 0 | 0 |
| 05/07/2024 |
5.89
|
23,405 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
| 04/07/2024 |
5.97
|
15,207 | 5.82 | 5.97 | 5.82 | 0 | 0 | 0 |
| 03/07/2024 |
5.82
|
14,020 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 02/07/2024 |
5.97
|
60,800 | 5.89 | 5.97 | 5.74 | 6,300 | 50,000 | -0.3 |
| 01/07/2024 |
5.97
|
25,700 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
| 28/06/2024 |
5.89
|
41,500 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 |
| 27/06/2024 |
6.05
|
23,200 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 26/06/2024 |
6.12
|
15,203 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 25/06/2024 |
6.12
|
16,701 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
| 24/06/2024 |
6.05
|
34,000 | 6.20 | 6.27 | 6.05 | 0 | 0 | 0 |
| 21/06/2024 |
6.12
|
25,300 | 6.12 | 6.20 | 6.05 | 0 | 0 | 0 |
| 20/06/2024 |
6.12
|
42,310 | 6.12 | 6.20 | 6.05 | 0 | 2,000 | 0.0 |
| 19/06/2024 |
6.20
|
15,400 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
| 18/06/2024 |
6.05
|
27,800 | 6.12 | 6.20 | 6.05 | 0 | 20,000 | -0.2 |
| 17/06/2024 |
6.12
|
5,100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 14/06/2024 |
6.12
|
31,502 | 6.12 | 6.20 | 6.05 | 1,000 | 1,000 | 0 |
| 13/06/2024 |
6.20
|
68,301 | 6.12 | 6.27 | 6.05 | 0 | 23,400 | -0.2 |
| 12/06/2024 |
6.12
|
3,200 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 11/06/2024 |
5.97
|
5,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 10/06/2024 |
6.05
|
14,200 | 6.05 | 6.12 | 5.97 | 0 | 0 | 0 |
| 07/06/2024 |
6.05
|
47,700 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |