| 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) |
0.08 | 1.29% | 822,400 | -200 | -0.0 |
6.32
6.80
6.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.99% | 1,674,500 | -200 | -0.0 |
6.32
6.89
6.50
|
|
3 tháng
(2026-06-22) |
-0.20 | -2.99% | 2,217,000 | -200 | -0.0 |
6.32
6.89
6.50
|
|
6 tháng
(2026-03-23) |
0.33 | 5.37% | 5,336,400 | -1,300 | -0.0 |
5.99
7.15
6.50
|
|
12 tháng
(2025-09-23) |
0.51 | 8.52% | 11,294,600 | -1,700 | -0.0 |
5.81
7.15
6.50
|
|
24 tháng
(2024-09-30) |
0.66 | 11.29% | 24,308,903 | -7,944 | -0.1 |
5.59
7.15
6.50
|
|
36 tháng
(2023-10-04) |
0.34 | 5.51% | 44,052,007 | -6,152 | -0.0 |
5.51
7.15
6.50
|
|
60 tháng
(2021-10-14) |
-1.51 | -18.90% | 109,593,820 | -43,852 | -0.1 |
4.72
11.36
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
5.76
|
16,500 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
| 17/10/2024 |
5.76
|
20,140 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
| 16/10/2024 |
5.76
|
13,329 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 |
| 15/10/2024 |
5.76
|
12,861 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
| 14/10/2024 |
5.76
|
23,300 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 11/10/2024 |
5.76
|
52,602 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 10/10/2024 |
5.76
|
31,900 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
| 09/10/2024 |
5.76
|
33,414 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 08/10/2024 |
5.84
|
58,601 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 07/10/2024 |
5.84
|
50,732 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 04/10/2024 |
5.84
|
65,119 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 03/10/2024 |
5.84
|
44,580 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 02/10/2024 |
5.84
|
41,301 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 01/10/2024 |
5.76
|
48,200 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 30/09/2024 |
5.84
|
129,132 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 27/09/2024 |
5.76
|
58,800 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 26/09/2024 |
5.84
|
61,576 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 25/09/2024 |
5.84
|
85,766 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 24/09/2024 |
5.84
|
39,038 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 23/09/2024 |
5.84
|
40,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 20/09/2024 |
5.84
|
57,507 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 19/09/2024 |
5.84
|
59,208 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 18/09/2024 |
5.84
|
55,900 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 17/09/2024 |
5.84
|
98,858 | 5.76 | 5.84 | 5.67 | 0 | 0 | 0 |
| 16/09/2024 |
5.84
|
42,000 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 13/09/2024 |
5.84
|
11,501 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 12/09/2024 |
5.84
|
46,501 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 11/09/2024 |
5.84
|
16,900 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 10/09/2024 |
5.84
|
32,100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 09/09/2024 |
5.84
|
100,700 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 06/09/2024 |
5.92
|
63,500 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 05/09/2024 |
5.92
|
36,660 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 04/09/2024 |
5.92
|
69,500 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 03/09/2024 |
6.09
|
47,202 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
| 02/09/2024 |
5.92
|
53,590 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 30/08/2024 |
5.92
|
39,285 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/08/2024 |
5.84
|
59,600 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 28/08/2024 |
5.92
|
74,286 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 27/08/2024 |
5.92
|
82,402 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 26/08/2024 |
5.92
|
41,000 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 23/08/2024 |
5.92
|
47,700 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 22/08/2024 |
5.92
|
57,100 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 21/08/2024 |
5.92
|
43,625 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 20/08/2024 |
5.92
|
47,640 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 19/08/2024 |
5.92
|
62,645 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 16/08/2024 |
5.92
|
48,858 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 15/08/2024 |
5.84
|
103,544 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 14/08/2024 |
5.92
|
128,600 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 13/08/2024 |
5.84
|
105,500 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 12/08/2024 |
5.84
|
22,196 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 09/08/2024 |
5.84
|
20,397 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 08/08/2024 |
5.84
|
79,745 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 07/08/2024 |
5.84
|
93,020 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 06/08/2024 |
5.84
|
53,300 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 05/08/2024 |
5.84
|
65,500 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 02/08/2024 |
5.92
|
73,036 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 01/08/2024 |
5.92
|
47,051 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 31/07/2024 |
5.92
|
55,111 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 30/07/2024 |
5.92
|
44,000 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/07/2024 |
5.84
|
41,400 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 26/07/2024 |
5.92
|
58,001 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 |
| 25/07/2024 |
5.92
|
47,301 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 24/07/2024 |
5.92
|
68,284 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 23/07/2024 |
5.92
|
24,323 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 22/07/2024 |
5.92
|
96,415 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 19/07/2024 |
5.92
|
32,319 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 18/07/2024 |
5.92
|
25,057 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 17/07/2024 |
5.92
|
55,300 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 16/07/2024 |
5.92
|
28,113 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 15/07/2024 |
5.92
|
44,900 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 12/07/2024 |
5.92
|
31,528 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 11/07/2024 |
5.92
|
42,712 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 10/07/2024 |
6.01
|
103,212 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 09/07/2024 |
6.01
|
90,855 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 08/07/2024 |
6.01
|
49,420 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 05/07/2024 |
6.01
|
100,534 | 6.01 | 6.09 | 5.92 | 0 | 0 | 0 |
| 04/07/2024 |
6.01
|
108,200 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 03/07/2024 |
6.17
|
52,799 | 6.09 | 6.17 | 6.01 | 0 | 0 | 0 |
| 02/07/2024 |
6.01
|
53,200 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 01/07/2024 |
6.01
|
72,271 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 28/06/2024 |
6.01
|
24,401 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 27/06/2024 |
6.01
|
51,768 | 5.84 | 6.01 | 5.76 | 0 | 0 | 0 |
| 26/06/2024 |
5.92
|
53,400 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 25/06/2024 |
6.01
|
69,300 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 24/06/2024 |
6.01
|
82,252 | 5.76 | 6.01 | 5.67 | 0 | 0 | 0 |
| 21/06/2024 |
5.76
|
68,419 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 20/06/2024 |
5.84
|
41,401 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 19/06/2024 |
5.84
|
52,280 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 18/06/2024 |
5.84
|
37,940 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
51,122 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 14/06/2024 |
5.84
|
55,707 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 13/06/2024 |
5.84
|
61,470 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 |
| 12/06/2024 |
5.84
|
42,295 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 11/06/2024 |
5.67
|
30,220 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
| 10/06/2024 |
5.92
|
105,540 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 07/06/2024 |
6.01
|
70,083 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 06/06/2024 |
6.09
|
43,874 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
| 05/06/2024 |
6.09
|
175,800 | 6.09 | 6.26 | 6.01 | 0 | 0 | 0 |
| 04/06/2024 |
6.09
|
68,110 | 6.01 | 6.09 | 5.92 | 0 | 0 | 0 |
| 03/06/2024 |
6.09
|
208,386 | 5.92 | 6.17 | 5.92 | 0 | 0 | 0 |