| 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 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -5% | 8,700 | 0 | 0 |
5.70
6.60
5.90
|
|
3 tháng
(2026-07-10) |
-0.20 | -3.39% | 11,200 | 0 | 0 |
5.40
6.60
5.90
|
|
6 tháng
(2026-04-13) |
-0.50 | -8.06% | 27,000 | 0 | 0 |
5.20
6.60
5.90
|
|
12 tháng
(2025-10-13) |
-1 | -14.93% | 69,400 | 300 | 0.0 |
5.20
7.50
5.90
|
|
24 tháng
(2024-10-18) |
0.40 | 7.55% | 291,420 | -9,200 | -0.1 |
5
8.50
5.90
|
|
36 tháng
(2023-10-24) |
-0.80 | -12.31% | 917,777 | -210,868 | -1.2 |
4.40
8.70
5.90
|
|
60 tháng
(2021-11-03) |
-17.13 | -75.03% | 1,250,676 | -216,737 | -1.4 |
4.40
27.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
5.90
|
17,006 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.10
|
900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.90
|
600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 31/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/05/2024 |
5.80
|
200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
1,405 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
5.80
|
700 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 27/05/2024 |
5.80
|
61,601 | 5.30 | 6.10 | 5.30 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
502 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.30
|
10,310 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 22/05/2024 |
6.60
|
1,800 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 21/05/2024 |
6.80
|
128 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/05/2024 |
6.50
|
1,400 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/05/2024 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
1,100 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6
|
2,700 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
8,406 | 5.50 | 6.10 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/05/2024 |
5.90
|
1,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/05/2024 |
6.50
|
700 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 25/04/2024 |
6.70
|
1,700 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.70
|
200 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
6.60
|
101 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/04/2024 |
6
|
600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/04/2024 |
5.60
|
200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/04/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/04/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/04/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
13 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/04/2024 |
6.20
|
200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 01/04/2024 |
6.30
|
12,000 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 29/03/2024 |
6.20
|
1,206 | 5.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 28/03/2024 |
5.70
|
900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
6
|
1,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.40
|
17,100 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 25/03/2024 |
6.10
|
30,201 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/03/2024 |
6.30
|
26,000 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
5.80
|
6,611 | 6.40 | 7 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.40
|
3,718 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
5.90
|
503 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/03/2024 |
5.40
|
400 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.90
|
900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2024 |
5.50
|
3,505 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 11/03/2024 |
5.30
|
10,900 | 5.30 | 6 | 5.20 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
7,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 07/03/2024 |
6
|
20,702 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 06/03/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
89,019 | 6 | 6 | 5.50 | 0 | 89,017 | -0.5 |
| 04/03/2024 |
5.50
|
13,000 | 5.70 | 5.70 | 5.50 | 0 | 9,000 | 0.0 |
| 01/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2024 |
6
|
700 | 6 | 6 | 6 | 0 | 700 | 0.0 |
| 26/02/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 1,000 | 0.0 |
| 23/02/2024 |
6
|
39,302 | 6 | 6 | 6 | 0 | 39,300 | -0.2 |
| 22/02/2024 |
6
|
3,000 | 6 | 6 | 6 | 0 | 3,000 | 0.0 |
| 21/02/2024 |
6.20
|
123 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/02/2024 |
6.30
|
5,900 | 6.30 | 6.30 | 6.30 | 0 | 5,900 | 0.0 |
| 19/02/2024 |
6.30
|
15,220 | 6.30 | 6.30 | 6.30 | 0 | 15,200 | -0.1 |
| 16/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/02/2024 |
6.30
|
2,700 | 6.30 | 6.30 | 6.30 | 0 | 2,700 | 0.0 |
| 06/02/2024 |
6.30
|
5,400 | 6.30 | 6.30 | 6.30 | 0 | 5,400 | 0.0 |
| 05/02/2024 |
6.20
|
700 | 6.50 | 6.50 | 6.20 | 0 | 500 | 0.0 |
| 02/02/2024 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 5,000 | 0.0 |
| 01/02/2024 |
6.50
|
2,061 | 6.50 | 6.50 | 6.50 | 0 | 2,000 | 0.0 |
| 31/01/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/01/2024 |
6.50
|
3,500 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | 0.0 |
| 29/01/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/01/2024 |
6.80
|
20,000 | 6.80 | 6.80 | 6.80 | 0 | 20,000 | -0.1 |
| 25/01/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/01/2024 |
6.60
|
1,200 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 23/01/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/01/2024 |
6.50
|
180 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/01/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 200 | 0.0 |
| 18/01/2024 |
7
|
51 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2024 |
7
|
61 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/01/2024 |
6.70
|
554 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/01/2024 |
6.70
|
4,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/01/2024 |
6.70
|
1,400 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 10/01/2024 |
7.20
|
1,807 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/01/2024 |
7.90
|
700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/01/2024 |
8.70
|
2,600 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
| 05/01/2024 |
8
|
6,452 | 8 | 8 | 8 | 0 | 0 | 0 |