| 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 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
|
2 tháng
(2026-08-10) |
-0.30 | -7.50% | 150,000 | 0 | 0 |
3.70
4.10
3.70
|
|
3 tháng
(2026-07-10) |
-0.70 | -15.91% | 180,400 | 0 | 0 |
3.70
4.40
3.70
|
|
6 tháng
(2026-04-13) |
-0.70 | -15.91% | 458,700 | -4,400 | 0.0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-10-13) |
-3.30 | -47.14% | 2,960,900 | -178,300 | -1.0 |
3.70
7
3.70
|
|
24 tháng
(2024-10-18) |
-4.30 | -53.75% | 23,256,454 | 64,000 | 0.7 |
3.70
9
3.70
|
|
36 tháng
(2023-10-24) |
-2.80 | -43.05% | 44,843,505 | 98,600 | 1.0 |
3.12
10.80
3.70
|
|
60 tháng
(2021-11-03) |
-7.44 | -66.78% | 104,293,200 | 95,000 | 0.9 |
3.12
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6.92
|
15,911 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 05/06/2024 |
7.00
|
37,921 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 |
| 04/06/2024 |
7.00
|
92,609 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
| 03/06/2024 |
6.83
|
26,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 31/05/2024 |
6.83
|
24,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 30/05/2024 |
6.83
|
9,000 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 29/05/2024 |
6.92
|
64,502 | 6.92 | 6.92 | 6.75 | 19,900 | 0 | 0.2 |
| 28/05/2024 |
6.92
|
44,300 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 |
| 27/05/2024 |
6.75
|
12,900 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/05/2024 |
6.75
|
70,462 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 23/05/2024 |
6.75
|
49,300 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 |
| 22/05/2024 |
6.75
|
63,708 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 |
| 21/05/2024 |
6.67
|
14,617 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 20/05/2024 |
6.75
|
44,010 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 16/05/2024 |
6.83
|
7,800 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 15/05/2024 |
6.75
|
39,717 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 |
| 14/05/2024 |
6.67
|
13,400 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 13/05/2024 |
6.67
|
14,410 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 10/05/2024 |
6.75
|
54,200 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 09/05/2024 |
6.67
|
38,415 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 08/05/2024 |
6.58
|
23,900 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
| 07/05/2024 |
6.67
|
21,562 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
| 06/05/2024 |
6.75
|
80,200 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 03/05/2024 |
6.67
|
21,702 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 02/05/2024 |
6.67
|
28,800 | 6.58 | 6.75 | 6.58 | 0 | 2,100 | 0.0 |
| 26/04/2024 |
6.67
|
19,322 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.75
|
11,746 | 6.75 | 6.75 | 6.58 | 0 | 100 | 0.0 |
| 24/04/2024 |
6.75
|
28,218 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
| 23/04/2024 |
6.67
|
41,605 | 6.67 | 6.75 | 6.41 | 0 | 3,300 | 0.0 |
| 22/04/2024 |
6.75
|
57,237 | 6.50 | 6.75 | 6.41 | 0 | 0 | 0 |
| 19/04/2024 |
6.41
|
59,700 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
| 17/04/2024 |
6.58
|
58,300 | 6.58 | 6.67 | 6.58 | 0 | 1,200 | 0.0 |
| 16/04/2024 |
6.50
|
122,340 | 6.50 | 6.75 | 6.41 | 5,500 | 5,600 | 0.0 |
| 15/04/2024 |
6.50
|
156,701 | 7.00 | 7.09 | 6.50 | 0 | 0 | 0 |
| 12/04/2024 |
7.09
|
50,160 | 7.09 | 7.17 | 6.92 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
7.09
|
54,200 | 6.92 | 7.09 | 6.92 | 400 | 100 | 0.0 |
| 10/04/2024 |
7.09
|
18,700 | 7.09 | 7.09 | 7.00 | 0 | 500 | 0.0 |
| 09/04/2024 |
7.09
|
62,816 | 7.00 | 7.09 | 6.92 | 0 | 900 | 0.0 |
| 08/04/2024 |
7.00
|
36,001 | 7.17 | 7.17 | 7.00 | 0 | 1,800 | 0.0 |
| 05/04/2024 |
7.17
|
150,855 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 04/04/2024 |
7.09
|
95,400 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 03/04/2024 |
7.17
|
60,242 | 7.09 | 7.26 | 7.00 | 0 | 0 | 0 |
| 02/04/2024 |
7.17
|
43,400 | 7.00 | 7.17 | 7.00 | 0 | 0 | 0 |
| 01/04/2024 |
7.17
|
93,763 | 7.17 | 7.17 | 7.00 | 6,200 | 1,200 | 0.0 |
| 29/03/2024 |
7.17
|
35,100 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
| 28/03/2024 |
7.34
|
39,200 | 7.26 | 7.34 | 7.17 | 0 | 0 | 0 |
| 27/03/2024 |
7.17
|
74,529 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
| 26/03/2024 |
7.26
|
123,400 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 |
| 25/03/2024 |
7.34
|
62,826 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 22/03/2024 |
7.34
|
44,122 | 7.42 | 7.59 | 7.26 | 0 | 0 | 0 |
| 21/03/2024 |
7.42
|
106,202 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 20/03/2024 |
7.34
|
66,417 | 7.26 | 7.42 | 7.26 | 0 | 500 | 0.0 |
| 19/03/2024 |
7.26
|
56,403 | 7.34 | 7.51 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.42
|
140,710 | 7.68 | 7.68 | 7.17 | 1,900 | 1,700 | 0.0 |
| 15/03/2024 |
7.59
|
203,408 | 7.51 | 7.68 | 7.17 | 1,000 | 1,800 | 0.0 |
| 14/03/2024 |
7.34
|
149,463 | 6.92 | 7.51 | 6.67 | 0 | 500 | 0.0 |
| 13/03/2024 |
7.34
|
136,110 | 6.83 | 7.34 | 6.83 | 1,500 | 0 | 0.0 |
| 12/03/2024 |
6.92
|
63,972 | 6.92 | 7.09 | 6.83 | 0 | 0 | 0 |
| 11/03/2024 |
6.92
|
83,300 | 7.26 | 7.26 | 6.83 | 0 | 200 | 0.0 |
| 08/03/2024 |
7.26
|
140,710 | 7.42 | 7.51 | 7.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.34
|
230,014 | 6.92 | 7.51 | 6.92 | 2,500 | 0 | 0.0 |
| 06/03/2024 |
6.92
|
95,740 | 7.00 | 7.09 | 6.83 | 200 | 1,700 | 0.0 |
| 05/03/2024 |
6.92
|
55,900 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
| 04/03/2024 |
7.00
|
130,953 | 7.00 | 7.17 | 6.92 | 0 | 0 | 0 |
| 01/03/2024 |
6.92
|
68,006 | 6.92 | 7.17 | 6.83 | 600 | 0 | 0.0 |
| 29/02/2024 |
6.92
|
45,400 | 7.09 | 7.09 | 6.83 | 1,100 | 1,700 | 0.0 |
| 28/02/2024 |
7.09
|
104,001 | 7.17 | 7.26 | 6.92 | 0 | 0 | 0 |
| 27/02/2024 |
7.17
|
172,411 | 6.92 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
6.92
|
93,901 | 6.75 | 7.00 | 6.67 | 300 | 0 | 0.0 |
| 23/02/2024 |
6.83
|
170,795 | 6.67 | 7.00 | 6.67 | 1,400 | 0 | 0.0 |
| 22/02/2024 |
6.67
|
27,201 | 6.67 | 6.75 | 6.58 | 0 | 100 | 0.0 |
| 21/02/2024 |
6.67
|
41,731 | 6.67 | 6.75 | 6.58 | 0 | 200 | 0.0 |
| 20/02/2024 |
6.75
|
14,490 | 6.67 | 6.83 | 6.67 | 0 | 300 | 0.0 |
| 19/02/2024 |
6.67
|
58,401 | 6.58 | 6.67 | 6.41 | 0 | 0 | 0 |
| 16/02/2024 |
6.58
|
65,907 | 6.58 | 6.67 | 6.41 | 300 | 0 | 0.0 |
| 15/02/2024 |
6.58
|
24,000 | 6.50 | 6.67 | 6.50 | 300 | 0 | 0.0 |
| 07/02/2024 |
6.50
|
18,700 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 06/02/2024 |
6.41
|
27,772 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 05/02/2024 |
6.50
|
31,617 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 02/02/2024 |
6.58
|
22,900 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 01/02/2024 |
6.50
|
9,100 | 6.50 | 6.50 | 6.50 | 0 | 200 | 0.0 |
| 31/01/2024 |
6.58
|
12,617 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 30/01/2024 |
6.58
|
21,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 29/01/2024 |
6.58
|
4,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 26/01/2024 |
6.58
|
10,041 | 6.67 | 6.67 | 6.50 | 0 | 100 | 0.0 |
| 25/01/2024 |
6.58
|
1,800 | 6.58 | 6.58 | 6.50 | 0 | 200 | 0.0 |
| 24/01/2024 |
6.67
|
14,600 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 23/01/2024 |
6.58
|
21,700 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 22/01/2024 |
6.67
|
17,400 | 6.67 | 6.67 | 6.58 | 500 | 0 | 0.0 |
| 19/01/2024 |
6.67
|
35,900 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
| 18/01/2024 |
6.67
|
14,554 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 17/01/2024 |
6.67
|
22,600 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
| 16/01/2024 |
6.67
|
30,066 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 15/01/2024 |
6.58
|
28,800 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
| 12/01/2024 |
6.67
|
21,000 | 6.75 | 6.75 | 6.33 | 0 | 0 | 0 |
| 11/01/2024 |
6.75
|
55,310 | 6.75 | 6.92 | 6.67 | 0 | 0 | 0 |
| 10/01/2024 |
6.67
|
10,000 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 09/01/2024 |
6.83
|
32,400 | 6.75 | 6.83 | 6.58 | 0 | 0 | 0 |
| 08/01/2024 |
6.75
|
75,439 | 6.83 | 6.92 | 6.75 | 0 | 0 | 0 |
| 05/01/2024 |
6.83
|
16,624 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |