| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.20 | 3.08% | 500 | 0 | 0 |
6.40
6.70
6.50
|
|
2 tháng
(2026-08-10) |
0.10 | 1.52% | 10,700 | 0 | 0 |
5.40
6.80
6.50
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.90% | 15,200 | 0 | 0 |
5.40
7.60
6.50
|
|
6 tháng
(2026-04-13) |
1.50 | 28.85% | 19,600 | 0 | 0 |
4.10
7.60
6.50
|
|
12 tháng
(2025-10-13) |
-1.10 | -14.10% | 68,500 | 0 | 0 |
4.10
7.90
6.50
|
|
24 tháng
(2024-10-18) |
-1.20 | -15.19% | 4,704,154 | 0 | 0 |
4.10
9.90
6.50
|
|
36 tháng
(2023-10-24) |
-1.90 | -22.09% | 5,477,621 | -100 | 0.0 |
4.10
11.40
6.50
|
|
60 tháng
(2021-11-03) |
1.90 | 39.58% | 6,181,075 | -100 | 0.0 |
2.90
18.20
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6.50
|
3,750 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2024 |
6.50
|
49,563 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
1,825 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/05/2024 |
6.20
|
702 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 30/05/2024 |
6.40
|
8,500 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
4,710 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6
|
550 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
2,610 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/05/2024 |
6.20
|
10,900 | 6.10 | 6.40 | 5.80 | 0 | 0 | 0 |
| 23/05/2024 |
6
|
900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
5.90
|
4,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
1,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
4,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.10
|
8,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 14/05/2024 |
6.10
|
12,700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 13/05/2024 |
6.10
|
2,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6
|
18,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
6.80
|
2,811 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 07/05/2024 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/05/2024 |
6.60
|
7,697 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.40
|
223 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/04/2024 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/04/2024 |
7.40
|
1,108 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
311 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
1,960 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.90
|
5,300 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
4,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 16/04/2024 |
7.60
|
404 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/04/2024 |
7.60
|
3,601 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
109 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
7 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
1,303 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 04/04/2024 |
7.10
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
7 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
5,000 | 7.50 | 8.10 | 7.30 | 0 | 0 | 0 |
| 28/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/03/2024 |
7.80
|
4,400 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.30
|
1,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
2,600 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
600 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.80
|
400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/03/2024 |
7.80
|
1,000 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2024 |
7.50
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.50
|
800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
4,200 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 11/03/2024 |
7.80
|
6,100 | 7.20 | 8 | 6.70 | 0 | 0 | 0 |
| 08/03/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
213 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.80
|
240 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.10
|
4,600 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 01/03/2024 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 29/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.60
|
600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/02/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2024 |
7.20
|
458 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.90
|
1,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/02/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
253 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/02/2024 |
8.10
|
1,603 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
| 16/02/2024 |
8.10
|
303 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
3,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
7.90
|
1,800 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
602 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/02/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 31/01/2024 |
7.30
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/01/2024 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 29/01/2024 |
7.30
|
101 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 26/01/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.30
|
901 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/01/2024 |
7.30
|
1,240 | 8 | 8.30 | 7.30 | 0 | 0 | 0 |
| 23/01/2024 |
7.20
|
700 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 22/01/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/01/2024 |
8
|
2,360 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 18/01/2024 |
8.70
|
2,400 | 8.70 | 8.70 | 7.70 | 0 | 0 | 0 |
| 17/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2024 |
9
|
801 | 7.80 | 9.10 | 7.80 | 0 | 0 | 0 |
| 12/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/01/2024 |
9.10
|
20,000 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 08/01/2024 |
8
|
6,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/01/2024 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |