| 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) |
-0.30 | -2.80% | 209,600 | 0 | 0 |
10
10.90
10.90
|
|
2 tháng
(2026-08-10) |
-5.10 | -32.90% | 969,900 | 0 | 0 |
10
15.50
10.90
|
|
3 tháng
(2026-07-10) |
-4.90 | -32.03% | 1,148,000 | -2,600 | 0.0 |
10
16.10
10.90
|
|
6 tháng
(2026-04-13) |
-7.50 | -41.90% | 1,567,800 | 9,100 | 0.2 |
10
19.90
10.90
|
|
12 tháng
(2025-10-13) |
-5 | -32.47% | 2,856,800 | 900 | 0.0 |
10
20.50
10.90
|
|
24 tháng
(2024-10-18) |
3.50 | 50.72% | 5,838,849 | -15,420 | -0.1 |
6.20
20.50
10.90
|
|
36 tháng
(2023-10-24) |
3.86 | 59.03% | 7,152,852 | -6,220 | 0.0 |
4.95
20.50
10.90
|
|
60 tháng
(2021-11-03) |
-4.48 | -30.10% | 16,766,006 | -91,602 | -0.5 |
3.93
20.50
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6.56
|
10,454 | 6.39 | 6.72 | 6.07 | 0 | 0 | 0 |
| 05/06/2024 |
6.72
|
6,300 | 6.72 | 6.80 | 6.39 | 0 | 0 | 0 |
| 04/06/2024 |
6.72
|
47,664 | 6.23 | 6.72 | 6.23 | 0 | 0 | 0 |
| 03/06/2024 |
6.15
|
22,170 | 5.99 | 6.31 | 5.91 | 0 | 0 | 0 |
| 31/05/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 30/05/2024 |
6.07
|
2,900 | 6.15 | 6.15 | 5.83 | 0 | 0 | 0 |
| 29/05/2024 |
6.15
|
600 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 |
| 28/05/2024 |
5.99
|
5,200 | 5.91 | 5.99 | 5.83 | 0 | 0 | 0 |
| 27/05/2024 |
6.07
|
300 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 24/05/2024 |
5.99
|
1,131 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 23/05/2024 |
6.15
|
7,500 | 5.99 | 6.15 | 5.83 | 0 | 0 | 0 |
| 22/05/2024 |
5.99
|
6,136 | 5.83 | 6.15 | 5.83 | 0 | 0 | 0 |
| 21/05/2024 |
5.99
|
1,300 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 20/05/2024 |
5.99
|
6,800 | 5.99 | 6.31 | 5.83 | 0 | 0 | 0 |
| 16/05/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 15/05/2024 |
6.07
|
500 | 5.83 | 6.07 | 5.83 | 0 | 0 | 0 |
| 14/05/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 13/05/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 10/05/2024 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 09/05/2024 |
6.23
|
2,900 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
| 08/05/2024 |
6.23
|
1,000 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 07/05/2024 |
6.15
|
2,900 | 5.91 | 6.15 | 5.83 | 0 | 0 | 0 |
| 06/05/2024 |
6.15
|
1,800 | 5.91 | 6.15 | 5.83 | 0 | 0 | 0 |
| 03/05/2024 |
6.07
|
400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 02/05/2024 |
6.07
|
400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 26/04/2024 |
6.23
|
13,700 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
| 25/04/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/04/2024 |
5.99
|
7,800 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 23/04/2024 |
5.91
|
2,200 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
| 22/04/2024 |
5.91
|
2,603 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 19/04/2024 |
5.91
|
3,700 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
| 17/04/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 16/04/2024 |
6.07
|
3,300 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
| 15/04/2024 |
6.23
|
1 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/04/2024 |
6.23
|
6,400 | 5.91 | 6.23 | 5.91 | 0 | 0 | 0 |
| 11/04/2024 |
6.23
|
40 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 10/04/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 09/04/2024 |
6.23
|
5,700 | 5.99 | 6.23 | 5.83 | 0 | 0 | 0 |
| 08/04/2024 |
6.23
|
106 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 05/04/2024 |
6.23
|
3,800 | 6.07 | 6.23 | 5.99 | 0 | 0 | 0 |
| 04/04/2024 |
6.23
|
5,622 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 03/04/2024 |
6.23
|
2,013 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
| 02/04/2024 |
6.23
|
3,000 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 |
| 01/04/2024 |
6.23
|
1,201 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 29/03/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 28/03/2024 |
6.23
|
4,900 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
| 27/03/2024 |
6.31
|
12 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 26/03/2024 |
6.31
|
8,300 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
| 25/03/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 22/03/2024 |
6.23
|
12,924 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 |
| 21/03/2024 |
6.15
|
2,000 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 20/03/2024 |
6.15
|
6,200 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
| 19/03/2024 |
6.23
|
2,921 | 6.31 | 6.31 | 5.99 | 0 | 0 | 0 |
| 18/03/2024 |
6.15
|
11,901 | 6.15 | 6.23 | 5.99 | 0 | 0 | 0 |
| 15/03/2024 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 14/03/2024 |
6.31
|
403 | 6.07 | 6.31 | 6.07 | 0 | 0 | 0 |
| 13/03/2024 |
6.23
|
35,400 | 6.15 | 6.23 | 5.83 | 0 | 0 | 0 |
| 12/03/2024 |
6.31
|
5,000 | 6.07 | 6.31 | 6.07 | 0 | 0 | 0 |
| 11/03/2024 |
6.39
|
13,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
| 08/03/2024 |
6.31
|
7,535 | 6.15 | 6.31 | 6.07 | 0 | 0 | 0 |
| 07/03/2024 |
6.31
|
1,800 | 6.07 | 6.39 | 6.07 | 0 | 0 | 0 |
| 06/03/2024 |
6.07
|
33,700 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 |
| 05/03/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 04/03/2024 |
6.39
|
4,035 | 6.15 | 6.39 | 6.15 | 0 | 0 | 0 |
| 01/03/2024 |
6.39
|
5,200 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
| 29/02/2024 |
6.47
|
7,600 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
| 28/02/2024 |
6.39
|
11,200 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
| 27/02/2024 |
6.47
|
4,821 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
| 26/02/2024 |
6.47
|
5,909 | 6.47 | 6.47 | 6.31 | 0 | 100 | 0.0 |
| 23/02/2024 |
6.47
|
10,780 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
| 22/02/2024 |
6.39
|
8,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 21/02/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 20/02/2024 |
6.39
|
4,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 19/02/2024 |
6.39
|
28,200 | 6.15 | 6.47 | 6.15 | 0 | 0 | 0 |
| 16/02/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 15/02/2024 |
6.39
|
3,109 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 |
| 07/02/2024 |
6.15
|
1,300 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 |
| 06/02/2024 |
6.39
|
2,800 | 6.07 | 6.39 | 6.07 | 0 | 0 | 0 |
| 05/02/2024 |
6.31
|
1,700 | 6.31 | 6.31 | 5.99 | 0 | 0 | 0 |
| 02/02/2024 |
6.31
|
800 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
| 01/02/2024 |
6.47
|
1,515 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 |
| 31/01/2024 |
6.47
|
4,000 | 6.39 | 6.47 | 5.99 | 0 | 0 | 0 |
| 30/01/2024 |
6.47
|
3,300 | 6.31 | 6.47 | 6.15 | 0 | 0 | 0 |
| 29/01/2024 |
6.31
|
9,113 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 |
| 26/01/2024 |
6.47
|
26,115 | 6.15 | 6.56 | 6.15 | 0 | 0 | 0 |
| 25/01/2024 |
6.07
|
11,008 | 5.99 | 6.47 | 5.99 | 0 | 0 | 0 |
| 24/01/2024 |
5.99
|
4,500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/01/2024 |
6.07
|
11,900 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 22/01/2024 |
5.99
|
8,900 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 19/01/2024 |
5.91
|
1,708 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
| 18/01/2024 |
5.91
|
940 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
| 17/01/2024 |
5.91
|
2,000 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
| 16/01/2024 |
5.91
|
17,340 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
| 15/01/2024 |
5.91
|
5,100 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 12/01/2024 |
5.99
|
300 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 11/01/2024 |
5.99
|
2,600 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 10/01/2024 |
5.91
|
12,800 | 5.91 | 5.99 | 5.75 | 0 | 0 | 0 |
| 09/01/2024 |
5.99
|
314 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 08/01/2024 |
5.99
|
6,400 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
| 05/01/2024 |
5.99
|
10,500 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |