| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.01 | -0.09% | 85,500 | 0 | 0 |
10.93
11.90
11.10
|
|
2 tháng
(2026-08-17) |
-0.01 | -0.09% | 107,500 | -200 | 0.0 |
10.84
11.90
11.10
|
|
3 tháng
(2026-07-16) |
0.17 | 1.54% | 114,900 | -200 | 0.0 |
10.66
11.90
11.10
|
|
6 tháng
(2026-04-17) |
-0.01 | -0.09% | 269,100 | -200 | 0.0 |
10.57
11.90
11.10
|
|
12 tháng
(2025-10-20) |
-1.26 | -10.23% | 975,300 | -240,800 | -2.9 |
10.39
12.45
11.10
|
|
24 tháng
(2024-10-24) |
2.06 | 22.80% | 1,869,565 | -182,600 | -2.2 |
6.14
12.45
11.10
|
|
36 tháng
(2023-10-30) |
5.33 | 92.24% | 3,091,792 | -208,400 | -2.6 |
4.92
12.45
11.10
|
|
60 tháng
(2021-11-09) |
4.34 | 64.30% | 7,775,250 | -14,000 | -1.0 |
4.14
12.45
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
7.41
|
92 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/06/2024 |
7.41
|
2,600 | 8.04 | 8.04 | 7.41 | 0 | 2,300 | 0.0 |
| 05/06/2024 |
7.49
|
8,700 | 7.33 | 7.49 | 7.33 | 100 | 3,100 | 0.0 |
| 04/06/2024 |
7.41
|
6,140 | 7.26 | 7.41 | 7.26 | 100 | 0 | 0.0 |
| 03/06/2024 |
7.26
|
1,300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/05/2024 |
7.26
|
4,100 | 7.41 | 7.41 | 7.26 | 0 | 100 | 0.0 |
| 30/05/2024 |
7.18
|
5,000 | 7.41 | 7.41 | 7.18 | 0 | 100 | 0.0 |
| 29/05/2024 |
7.10
|
26,600 | 7.02 | 7.33 | 7.02 | 0 | 100 | 0.0 |
| 28/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/05/2024 |
7.18
|
1,100 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 |
| 24/05/2024 |
7.18
|
5,100 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 |
| 23/05/2024 |
7.18
|
2,600 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 |
| 22/05/2024 |
7.18
|
10,100 | 6.87 | 7.18 | 6.87 | 0 | 0 | 0 |
| 21/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 20/05/2024 |
7.18
|
17 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 16/05/2024 |
7.18
|
400 | 7.02 | 7.18 | 7.02 | 0 | 200 | 0.0 |
| 15/05/2024 |
7.10
|
2,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/05/2024 |
7.26
|
5,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/05/2024 |
7.26
|
7,300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 10/05/2024 |
7.10
|
4,001 | 7.02 | 7.10 | 7.02 | 100 | 0 | 0.0 |
| 09/05/2024 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
2,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.02
|
1,200 | 7.26 | 7.26 | 7.02 | 100 | 0 | 0.0 |
| 06/05/2024 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 800 | 0 | 0.0 |
| 03/05/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 02/05/2024 |
7.26
|
2,400 | 7.18 | 7.26 | 7.02 | 0 | 100 | 0.0 |
| 26/04/2024 |
7.33
|
3,200 | 7.02 | 7.33 | 7.02 | 0 | 1,000 | 0.0 |
| 25/04/2024 |
7.26
|
400 | 7.26 | 7.41 | 7.26 | 100 | 0 | 0.0 |
| 24/04/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 23/04/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 100 | 0 | 0.0 |
| 22/04/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/04/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 17/04/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 16/04/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 15/04/2024 |
7.33
|
19,701 | 7.49 | 7.65 | 7.10 | 0 | 0 | 0 |
| 12/04/2024 |
7.41
|
6,100 | 7.33 | 7.41 | 7.10 | 200 | 0 | 0.0 |
| 11/04/2024 |
7.10
|
33,298 | 6.94 | 7.49 | 6.55 | 13,400 | 100 | 0.1 |
| 10/04/2024 |
6.87
|
2,900 | 6.71 | 6.87 | 6.71 | 0 | 0 | 0 |
| 09/04/2024 |
6.55
|
12,300 | 6.24 | 6.71 | 6.24 | 0 | 800 | 0.0 |
| 08/04/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 05/04/2024 |
6.16
|
101 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 04/04/2024 |
6.16
|
400 | 6.63 | 6.71 | 6.16 | 0 | 300 | 0.0 |
| 03/04/2024 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 100 | 0 | 0.0 |
| 02/04/2024 |
6.01
|
41,800 | 5.77 | 6.32 | 5.77 | 100 | 6,700 | 0.0 |
| 01/04/2024 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 29/03/2024 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 28/03/2024 |
6.32
|
1,447 | 6.24 | 6.32 | 6.24 | 1,300 | 0 | 0.0 |
| 27/03/2024 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 100 | 0 | 0.0 |
| 26/03/2024 |
6.09
|
5,600 | 6.01 | 6.09 | 6.01 | 5,600 | 0 | 0.0 |
| 25/03/2024 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 22/03/2024 |
6.09
|
800 | 6.09 | 6.24 | 6.09 | 200 | 0 | 0.0 |
| 21/03/2024 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 20/03/2024 |
6.24
|
36 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 19/03/2024 |
6.24
|
504 | 6.16 | 6.24 | 6.16 | 500 | 0 | 0.0 |
| 18/03/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 15/03/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 14/03/2024 |
6.16
|
3,500 | 5.93 | 6.16 | 5.93 | 300 | 0 | 0.0 |
| 13/03/2024 |
6.16
|
1,900 | 6.16 | 6.16 | 6.09 | 100 | 0 | 0.0 |
| 12/03/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 11/03/2024 |
6.16
|
5,400 | 6.01 | 6.16 | 6.01 | 100 | 0 | 0.0 |
| 08/03/2024 |
6.09
|
2,600 | 6.01 | 6.09 | 6.01 | 100 | 0 | 0.0 |
| 07/03/2024 |
6.09
|
2,300 | 5.93 | 6.09 | 5.93 | 200 | 200 | 0 |
| 06/03/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 05/03/2024 |
6.16
|
10,400 | 5.93 | 6.16 | 5.85 | 6,000 | 0 | 0.0 |
| 04/03/2024 |
6.16
|
4,300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 01/03/2024 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 29/02/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 28/02/2024 |
6.09
|
1,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 27/02/2024 |
6.09
|
1,001 | 6.09 | 6.09 | 6.01 | 100 | 0 | 0.0 |
| 26/02/2024 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 100 | 0 | 0.0 |
| 23/02/2024 |
6.01
|
9,500 | 6.01 | 6.16 | 6.01 | 0 | 0 | 0 |
| 22/02/2024 |
6.01
|
3,200 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
| 21/02/2024 |
6.01
|
400 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 20/02/2024 |
6.01
|
17,600 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
| 19/02/2024 |
6.01
|
15,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 16/02/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 15/02/2024 |
5.93
|
12,100 | 5.85 | 6.01 | 5.85 | 100 | 100 | 0 |
| 07/02/2024 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 06/02/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/02/2024 |
5.77
|
3,200 | 5.85 | 5.85 | 5.77 | 200 | 0 | 0.0 |
| 02/02/2024 |
5.70
|
6,800 | 5.77 | 5.85 | 5.62 | 200 | 0 | 0.0 |
| 01/02/2024 |
5.77
|
8,200 | 5.70 | 5.77 | 5.70 | 100 | 1,400 | 0.0 |
| 31/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/01/2024 |
5.70
|
3,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/01/2024 |
5.62
|
400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/01/2024 |
5.62
|
900 | 5.54 | 5.70 | 5.54 | 0 | 700 | 0.0 |
| 25/01/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/01/2024 |
5.70
|
2,700 | 5.54 | 5.70 | 5.46 | 0 | 0 | 0 |
| 22/01/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/01/2024 |
5.85
|
1,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 18/01/2024 |
5.85
|
1,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 17/01/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/01/2024 |
5.85
|
1,200 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
| 15/01/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 12/01/2024 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 11/01/2024 |
5.77
|
5,000 | 5.77 | 6.01 | 5.62 | 800 | 0 | 0.0 |
| 10/01/2024 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 100 | 0 | 0.0 |
| 09/01/2024 |
5.70
|
2,300 | 5.54 | 5.70 | 5.54 | 1,700 | 0 | 0.0 |
| 08/01/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 100 | 0 | 0.0 |