| 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) |
4.50 | 50% | 2,129,700 | -2,200 | 0 |
8.50
13.70
13.45
|
|
2 tháng
(2026-07-20) |
3.90 | 40.62% | 2,133,500 | -2,200 | 0 |
8.50
13.70
13.45
|
|
3 tháng
(2026-06-22) |
7.13 | 111.93% | 3,085,300 | -2,200 | 0 |
6.37
13.70
13.45
|
|
6 tháng
(2026-03-23) |
3.15 | 30.43% | 7,774,200 | -2,200 | 0 |
5.96
13.70
13.45
|
|
12 tháng
(2025-09-23) |
1.50 | 12.50% | 16,420,200 | -2,200 | 0 |
5.96
13.80
13.45
|
|
24 tháng
(2024-09-30) |
7.30 | 117.74% | 21,373,500 | -2,200 | 0 |
5.73
13.80
13.45
|
|
36 tháng
(2023-10-04) |
7.90 | 141.07% | 27,106,300 | -2,200 | 0 |
5.20
13.80
13.45
|
|
60 tháng
(2021-10-14) |
4.37 | 47.85% | 31,997,400 | 195,396 | 2.9 |
5.09
13.80
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 17/10/2024 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 16/10/2024 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 15/10/2024 |
6.60
|
8,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
2,500 | 6.60 | 6.62 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.62
|
2,200 | 6.20 | 6.62 | 6.20 | 0 | 0 | 0 |
| 09/10/2024 |
6.58
|
5,000 | 5.77 | 6.58 | 5.77 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
1,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.10
|
1,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/09/2024 |
6.50
|
1,300 | 6.49 | 6.50 | 6.49 | 0 | 0 | 0 |
| 23/09/2024 |
6.49
|
1,400 | 6.50 | 6.52 | 6.49 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/09/2024 |
6.10
|
10,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 18/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/09/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
2,200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 09/09/2024 |
6.62
|
5,100 | 6.30 | 6.62 | 6.30 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
1,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
5,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2024 |
5.60
|
22,900 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 02/09/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/08/2024 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 20/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 19/08/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 16/08/2024 |
6.69
|
5,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 15/08/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/08/2024 |
6.32
|
500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/08/2024 |
6.79
|
1,100 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 08/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.60
|
10,900 | 6.23 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/08/2024 |
6.23
|
300 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
| 02/08/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.20
|
7,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.52
|
1,800 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/07/2024 |
6.48
|
4,900 | 6.30 | 6.48 | 6.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 22/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 19/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/07/2024 |
6.48
|
20,500 | 6.50 | 6.50 | 6.48 | 0 | 0 | 0 |
| 17/07/2024 |
6.10
|
1,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.30
|
17,400 | 6.39 | 6.40 | 6.25 | 0 | 0 | 0 |
| 12/07/2024 |
6.12
|
31,100 | 6.05 | 6.35 | 6.05 | 0 | 0 | 0 |
| 11/07/2024 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 10/07/2024 |
6.45
|
36,500 | 6.20 | 6.45 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.03
|
2,300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 08/07/2024 |
6.03
|
7,300 | 6.03 | 6.03 | 6.01 | 0 | 0 | 0 |
| 05/07/2024 |
6
|
3,000 | 6.01 | 6.01 | 6 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
3,400 | 6.01 | 6.01 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
4,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6.20
|
57,700 | 6.24 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/06/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/06/2024 |
6
|
5,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/06/2024 |
6.27
|
4,300 | 6 | 6.27 | 6 | 0 | 0 | 0 |
| 25/06/2024 |
6.25
|
12,800 | 6 | 6.25 | 5.77 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
31,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/06/2024 |
6
|
4,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6
|
3,400 | 6 | 6 | 5.58 | 0 | 0 | 0 |
| 19/06/2024 |
6
|
8,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 18/06/2024 |
6
|
4,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/06/2024 |
6
|
6,400 | 5.89 | 6.01 | 5.89 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
1,500 | 6.18 | 6.19 | 5.90 | 0 | 0 | 0 |
| 13/06/2024 |
5.90
|
1,500 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 12/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 11/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 07/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 06/06/2024 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 05/06/2024 |
6.09
|
300 | 5.50 | 6.09 | 5.50 | 0 | 0 | 0 |
| 04/06/2024 |
5.84
|
5,900 | 5.76 | 6.18 | 5.76 | 0 | 0 | 0 |
| 03/06/2024 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |