| 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) |
-0.50 | -4.39% | 212,800 | -300 | -0.0 |
9.80
12.50
10.50
|
|
2 tháng
(2026-07-20) |
1.82 | 20.07% | 289,600 | -300 | -0.0 |
8.92
12.50
10.50
|
|
3 tháng
(2026-06-22) |
-0.29 | -2.55% | 405,500 | -400 | -0.0 |
8.92
12.50
10.50
|
|
6 tháng
(2026-03-23) |
1.74 | 19.01% | 1,092,000 | -1,000 | -0.0 |
8.43
13.05
10.50
|
|
12 tháng
(2025-09-23) |
4.23 | 63.44% | 3,212,300 | -31,500 | -0.6 |
5.90
22.84
10.50
|
|
24 tháng
(2024-09-30) |
5 | 84.64% | 3,949,200 | 15,640 | -0.1 |
5.37
22.84
10.50
|
|
36 tháng
(2023-10-04) |
5.07 | 86.85% | 5,490,201 | -57,026 | -0.8 |
5.37
22.84
10.50
|
|
60 tháng
(2021-10-14) |
1.60 | 17.25% | 6,668,469 | -114,844 | -1.5 |
5.37
22.84
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
6.05
|
1,005 | 6.05 | 6.05 | 6.05 | 200 | 0 | 0.0 |
| 17/10/2024 |
6.05
|
1,222 | 6.05 | 6.05 | 5.90 | 300 | 0 | 0.0 |
| 16/10/2024 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/10/2024 |
6.12
|
4,308 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 14/10/2024 |
5.90
|
3,837 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 11/10/2024 |
6.05
|
4,300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 10/10/2024 |
6.12
|
8,104 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |
| 09/10/2024 |
6.19
|
3,103 | 6.19 | 6.19 | 6.19 | 100 | 0 | 0.0 |
| 08/10/2024 |
5.97
|
2,340 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 07/10/2024 |
5.90
|
601 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.05
|
1,100 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 03/10/2024 |
6.05
|
1,100 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 02/10/2024 |
6.12
|
616 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
3,510 | 6.26 | 6.26 | 6.05 | 600 | 0 | 0.0 |
| 30/09/2024 |
5.90
|
2,029 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6.33
|
3,886 | 5.97 | 6.33 | 5.97 | 0 | 0 | 0 |
| 26/09/2024 |
6.05
|
2,501 | 6.61 | 6.61 | 5.90 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
6.26
|
51 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 24/09/2024 |
6.26
|
770 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 23/09/2024 |
6.26
|
1,704 | 6.26 | 6.26 | 6.05 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
6.33
|
1,955 | 5.97 | 6.33 | 5.97 | 0 | 0 | 0 |
| 19/09/2024 |
5.97
|
2,160 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 18/09/2024 |
5.97
|
152 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 17/09/2024 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 16/09/2024 |
5.90
|
2,199 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
5.97
|
2,402 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 12/09/2024 |
6.05
|
17,643 | 6.05 | 6.05 | 5.97 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
6.05
|
1,602 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 10/09/2024 |
6.05
|
3,451 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 09/09/2024 |
6.05
|
4,808 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 |
| 06/09/2024 |
5.97
|
2,488 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 05/09/2024 |
6.05
|
5,103 | 6.05 | 6.05 | 5.97 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
5.97
|
167 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 03/09/2024 |
6.47
|
1,001 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 |
| 02/09/2024 |
6.19
|
901 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 30/08/2024 |
5.97
|
6,000 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
| 29/08/2024 |
5.97
|
3,204 | 6.12 | 6.12 | 5.83 | 0 | 100 | -0.0 |
| 28/08/2024 |
6.19
|
5,602 | 6.12 | 6.26 | 6.12 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
6.33
|
1,412 | 6.40 | 6.40 | 6.05 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
6.40
|
9,304 | 6.47 | 6.54 | 6.40 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
6.33
|
3,163 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 22/08/2024 |
6.33
|
1,302 | 6.19 | 6.33 | 6.19 | 200 | 0 | 0.0 |
| 21/08/2024 |
6.19
|
3,339 | 6.19 | 6.40 | 6.12 | 0 | 800 | -0.0 |
| 20/08/2024 |
6.12
|
9,710 | 6.05 | 6.54 | 6.05 | 0 | 0 | 0 |
| 19/08/2024 |
5.97
|
5,412 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 16/08/2024 |
6.05
|
1,940 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/08/2024 |
5.83
|
6,408 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 |
| 14/08/2024 |
6.05
|
506 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
| 13/08/2024 |
5.97
|
2,369 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 12/08/2024 |
5.97
|
12,319 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
| 09/08/2024 |
6.19
|
1,605 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 08/08/2024 |
6.12
|
7 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 07/08/2024 |
6.12
|
2,802 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
| 06/08/2024 |
6.26
|
3,500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 05/08/2024 |
6.26
|
4,939 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
| 02/08/2024 |
6.26
|
2,603 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 |
| 01/08/2024 |
6.26
|
803 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 |
| 31/07/2024 |
6.76
|
1,247 | 7.04 | 7.11 | 6.76 | 0 | 0 | 0 |
| 30/07/2024 |
6.76
|
701 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 29/07/2024 |
6.76
|
3,085 | 7.11 | 7.11 | 6.76 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
6.76
|
423 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 |
| 25/07/2024 |
6.61
|
703 | 6.47 | 6.61 | 6.47 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
5,403 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
6.61
|
44 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 22/07/2024 |
6.61
|
6,055 | 6.97 | 7.04 | 6.61 | 0 | 0 | 0 |
| 19/07/2024 |
7.04
|
2,900 | 7.18 | 7.18 | 6.76 | 100 | 0 | 0.0 |
| 18/07/2024 |
7.18
|
4,260 | 6.69 | 7.25 | 6.61 | 0 | 0 | 0 |
| 17/07/2024 |
6.69
|
8,909 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
| 16/07/2024 |
6.76
|
17,560 | 6.97 | 6.97 | 6.69 | 0 | 0 | 0 |
| 15/07/2024 |
6.97
|
19,000 | 7.11 | 7.11 | 6.76 | 200 | 0 | 0.0 |
| 12/07/2024 |
7.11
|
4,410 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
| 11/07/2024 |
7.11
|
9,125 | 7.82 | 7.82 | 6.97 | 0 | 0 | 0 |
| 10/07/2024 |
7.40
|
3,600 | 7.82 | 7.82 | 7.25 | 0 | 0 | 0 |
| 09/07/2024 |
7.11
|
41,187 | 7.11 | 7.18 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.25
|
12,449 | 7.82 | 7.82 | 6.97 | 200 | 0 | 0.0 |
| 05/07/2024 |
7.47
|
7,325 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 |
| 04/07/2024 |
7.47
|
6,448 | 7.11 | 7.82 | 7.11 | 0 | 0 | 0 |
| 03/07/2024 |
6.61
|
4,003 | 6.26 | 6.61 | 6.26 | 0 | 0 | 0 |
| 02/07/2024 |
7.11
|
25,967 | 7.61 | 7.97 | 7.11 | 0 | 0 | 0 |
| 01/07/2024 |
7.61
|
8,471 | 7.97 | 8.32 | 7.61 | 0 | 0 | 0 |
| 28/06/2024 |
7.97
|
22,100 | 9.53 | 9.53 | 7.89 | 300 | 0 | 0.0 |
| 27/06/2024 |
8.75
|
20,324 | 7.89 | 9.46 | 7.89 | 0 | 0 | 0 |
| 26/06/2024 |
8.61
|
79,927 | 8.61 | 9.53 | 8.61 | 0 | 0 | 0 |
| 25/06/2024 |
9.53
|
20,430 | 11.31 | 11.31 | 9.53 | 400 | 0 | 0.0 |
| 24/06/2024 |
10.53
|
57,713 | 10.53 | 11.02 | 9.74 | 0 | 100 | -0.0 |
| 21/06/2024 |
10.03
|
225,590 | 9.46 | 10.03 | 9.46 | 0 | 2,800 | -0.0 |
| 20/06/2024 |
9.17
|
76,397 | 8.39 | 9.17 | 8.32 | 0 | 0 | 0 |
| 19/06/2024 |
8.39
|
12,100 | 7.25 | 8.46 | 7.11 | 0 | 0 | 0 |
| 18/06/2024 |
7.75
|
5,610 | 7.25 | 7.97 | 6.97 | 200 | 0 | 0.0 |
| 17/06/2024 |
7.33
|
4,051 | 7.54 | 7.54 | 7.33 | 100 | 0 | 0.0 |
| 14/06/2024 |
7.54
|
14,220 | 7.04 | 7.82 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.11
|
5,577 | 7.11 | 7.18 | 7.11 | 3,000 | 0 | 0.0 |
| 12/06/2024 |
7.11
|
6,239 | 7.68 | 7.68 | 7.11 | 200 | 0 | 0.0 |
| 11/06/2024 |
5.83
|
2,610 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
| 10/06/2024 |
8.68
|
16,095 | 7.89 | 8.68 | 7.89 | 0 | 0 | 0 |
| 07/06/2024 |
7.89
|
47,520 | 7.47 | 7.89 | 7.25 | 0 | 0 | 0 |
| 06/06/2024 |
7.18
|
12,000 | 6.90 | 7.25 | 6.90 | 0 | 100 | -0.0 |
| 05/06/2024 |
6.90
|
11,321 | 6.83 | 6.90 | 6.83 | 0 | 900 | -0.0 |
| 04/06/2024 |
6.83
|
228 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
| 03/06/2024 |
6.47
|
304 | 6.40 | 6.47 | 6.40 | 0 | 0 | 0 |