| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.05 | -2.33% | 5,951,300 | 7,900 | 0 |
2.10
3.69
2.12
|
|
2 tháng
(2026-07-20) |
-0.28 | -11.76% | 10,516,600 | 7,900 | 0 |
2.05
3.69
2.12
|
|
3 tháng
(2026-06-22) |
-0.82 | -28.08% | 15,891,600 | 7,900 | 0 |
2.05
3.69
2.12
|
|
6 tháng
(2026-03-23) |
-0.70 | -25% | 49,890,500 | 7,900 | 0 |
2.05
3.75
2.12
|
|
12 tháng
(2025-09-23) |
-2.15 | -50.59% | 117,295,500 | 7,900 | 0 |
2.05
4.40
2.12
|
|
24 tháng
(2024-09-30) |
-2.10 | -50% | 254,627,600 | 7,900 | 0 |
2.05
5.55
2.12
|
|
36 tháng
(2023-10-04) |
-3.66 | -63.54% | 378,685,900 | 7,900 | 0 |
2.05
8.25
2.12
|
|
60 tháng
(2021-10-14) |
-4.40 | -67.69% | 1,152,410,300 | -290,538 | -11.0 |
2.05
20.50
2.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.50
|
247,300 | 6.45 | 6.57 | 6.41 | 0 | 0 | 0 |
| 30/05/2024 |
6.45
|
453,700 | 6.30 | 6.45 | 6.28 | 0 | 0 | 0 |
| 29/05/2024 |
6.30
|
606,800 | 6.66 | 6.66 | 6.21 | 0 | 0 | 0 |
| 28/05/2024 |
6.53
|
710,000 | 6.52 | 6.69 | 6.51 | 0 | 0 | 0 |
| 27/05/2024 |
6.52
|
570,700 | 6.50 | 6.78 | 6.50 | 0 | 0 | 0 |
| 24/05/2024 |
6.48
|
1,152,300 | 6.22 | 6.65 | 6.15 | 0 | 0 | 0 |
| 23/05/2024 |
6.22
|
284,000 | 6.20 | 6.22 | 6.13 | 0 | 0 | 0 |
| 22/05/2024 |
6.19
|
359,900 | 6.16 | 6.20 | 6.12 | 0 | 0 | 0 |
| 21/05/2024 |
6.16
|
214,000 | 6.21 | 6.28 | 6.07 | 0 | 0 | 0 |
| 20/05/2024 |
6.25
|
377,000 | 6.05 | 6.25 | 6.05 | 0 | 0 | 0 |
| 17/05/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 16/05/2024 |
5.96
|
236,800 | 6 | 6.03 | 5.96 | 0 | 0 | 0 |
| 15/05/2024 |
6
|
711,100 | 6.03 | 6.05 | 5.97 | 0 | 0 | 0 |
| 14/05/2024 |
6.03
|
246,400 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
269,800 | 5.87 | 6 | 5.87 | 0 | 0 | 0 |
| 10/05/2024 |
5.87
|
170,800 | 5.82 | 5.94 | 5.82 | 0 | 0 | 0 |
| 09/05/2024 |
5.93
|
133,500 | 5.93 | 5.99 | 5.87 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
252,500 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 |
| 07/05/2024 |
5.99
|
217,000 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
| 06/05/2024 |
6.04
|
320,800 | 5.85 | 6.04 | 5.80 | 0 | 0 | 0 |
| 03/05/2024 |
5.79
|
186,900 | 5.81 | 5.85 | 5.79 | 0 | 0 | 0 |
| 02/05/2024 |
5.81
|
237,700 | 5.86 | 5.90 | 5.74 | 0 | 0 | 0 |
| 01/05/2024 |
7.82
|
1,454,800 | 8 | 8.10 | 7.77 | 0 | 0 | 0 |
| 30/04/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 29/04/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 26/04/2024 |
5.88
|
182,500 | 5.76 | 5.93 | 5.76 | 0 | 0 | 0 |
| 25/04/2024 |
5.90
|
90,700 | 5.90 | 5.94 | 5.80 | 0 | 0 | 0 |
| 24/04/2024 |
5.95
|
250,500 | 5.90 | 5.97 | 5.78 | 0 | 0 | 0 |
| 23/04/2024 |
5.79
|
247,700 | 6.10 | 6.10 | 5.79 | 0 | 0 | 0 |
| 22/04/2024 |
5.96
|
178,600 | 5.78 | 5.96 | 5.78 | 0 | 0 | 0 |
| 19/04/2024 |
5.77
|
373,200 | 6.11 | 6.17 | 5.75 | 0 | 0 | 0 |
| 18/04/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
583,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 16/04/2024 |
5.61
|
1,369,300 | 5.97 | 5.99 | 5.56 | 0 | 0 | 0 |
| 15/04/2024 |
5.97
|
646,900 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
| 12/04/2024 |
6.41
|
147,800 | 6.40 | 6.46 | 6.40 | 0 | 0 | 0 |
| 11/04/2024 |
6.40
|
222,300 | 6.40 | 6.44 | 6.30 | 0 | 0 | 0 |
| 10/04/2024 |
6.45
|
276,200 | 6.56 | 6.57 | 6.45 | 0 | 0 | 0 |
| 09/04/2024 |
6.56
|
400,100 | 6.40 | 6.59 | 6.38 | 0 | 0 | 0 |
| 08/04/2024 |
6.40
|
450,100 | 6.40 | 6.42 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.38
|
302,900 | 6.40 | 6.44 | 6.35 | 0 | 0 | 0 |
| 04/04/2024 |
6.43
|
278,400 | 6.44 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/04/2024 |
6.44
|
608,000 | 6.45 | 6.55 | 6.39 | 0 | 0 | 0 |
| 02/04/2024 |
6.50
|
539,100 | 6.50 | 6.54 | 6.41 | 0 | 0 | 0 |
| 01/04/2024 |
6.55
|
361,600 | 6.60 | 6.65 | 6.31 | 0 | 0 | 0 |
| 29/03/2024 |
6.60
|
488,400 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 28/03/2024 |
6.68
|
359,700 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
| 27/03/2024 |
6.72
|
470,700 | 6.66 | 6.74 | 6.66 | 0 | 0 | 0 |
| 26/03/2024 |
6.66
|
401,900 | 6.64 | 6.66 | 6.59 | 0 | 0 | 0 |
| 25/03/2024 |
6.66
|
609,500 | 6.67 | 6.78 | 6.58 | 0 | 0 | 0 |
| 22/03/2024 |
6.67
|
1,124,300 | 6.83 | 6.85 | 6.60 | 0 | 0 | 0 |
| 21/03/2024 |
6.78
|
393,700 | 6.82 | 6.91 | 6.76 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
637,000 | 6.61 | 6.92 | 6.61 | 0 | 0 | 0 |
| 19/03/2024 |
6.60
|
498,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/03/2024 |
6.51
|
744,900 | 6.81 | 6.91 | 6.51 | 0 | 0 | 0 |
| 15/03/2024 |
6.81
|
542,500 | 6.89 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/03/2024 |
6.89
|
460,700 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 |
| 13/03/2024 |
6.95
|
600,200 | 6.81 | 6.98 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.81
|
739,200 | 7 | 7.05 | 6.80 | 0 | 0 | 0 |
| 11/03/2024 |
7
|
883,900 | 7.12 | 7.19 | 7 | 0 | 0 | 0 |
| 08/03/2024 |
7.13
|
637,400 | 7.23 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/03/2024 |
7.25
|
430,600 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 |
| 06/03/2024 |
7.25
|
291,100 | 7.42 | 7.42 | 7.25 | 0 | 0 | 0 |
| 05/03/2024 |
7.42
|
372,500 | 7.26 | 7.48 | 7.26 | 0 | 0 | 0 |
| 04/03/2024 |
7.25
|
443,700 | 7.26 | 7.30 | 7.24 | 0 | 0 | 0 |
| 01/03/2024 |
7.26
|
345,700 | 7.21 | 7.27 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.21
|
388,400 | 7.29 | 7.31 | 7.20 | 0 | 0 | 0 |
| 28/02/2024 |
7.29
|
379,500 | 7.27 | 7.34 | 7.24 | 0 | 0 | 0 |
| 27/02/2024 |
7.26
|
435,600 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
| 26/02/2024 |
7.26
|
292,400 | 7.21 | 7.31 | 7.21 | 0 | 0 | 0 |
| 23/02/2024 |
7.21
|
997,100 | 7.50 | 7.50 | 7.21 | 0 | 0 | 0 |
| 22/02/2024 |
7.51
|
476,800 | 7.52 | 7.59 | 7.46 | 0 | 0 | 0 |
| 21/02/2024 |
7.52
|
397,800 | 7.60 | 7.63 | 7.45 | 0 | 0 | 0 |
| 20/02/2024 |
7.60
|
847,100 | 7.41 | 7.63 | 7.41 | 0 | 0 | 0 |
| 19/02/2024 |
7.41
|
546,500 | 7.39 | 7.41 | 7.30 | 0 | 0 | 0 |
| 16/02/2024 |
7.37
|
306,700 | 7.38 | 7.39 | 7.30 | 0 | 0 | 0 |
| 15/02/2024 |
7.31
|
210,400 | 7.35 | 7.39 | 7.29 | 0 | 0 | 0 |
| 14/02/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 13/02/2024 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 |
| 12/02/2024 |
3.94
|
437,700 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 09/02/2024 |
4.78
|
150,500 | 4.74 | 4.91 | 4.74 | 0 | 0 | 0 |
| 08/02/2024 |
5.17
|
386,900 | 5.17 | 5.18 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
7.34
|
261,000 | 7.27 | 7.34 | 7.25 | 0 | 0 | 0 |
| 06/02/2024 |
7.28
|
311,500 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 05/02/2024 |
7.28
|
425,400 | 7.20 | 7.35 | 7.20 | 0 | 0 | 0 |
| 02/02/2024 |
7.20
|
697,500 | 7.41 | 7.41 | 7.19 | 0 | 0 | 0 |
| 01/02/2024 |
7.33
|
576,600 | 7.38 | 7.45 | 7.29 | 0 | 0 | 0 |
| 31/01/2024 |
7.42
|
615,800 | 7.51 | 7.63 | 7.38 | 0 | 0 | 0 |
| 30/01/2024 |
7.50
|
728,000 | 7.43 | 7.55 | 7.40 | 0 | 0 | 0 |
| 29/01/2024 |
7.53
|
507,500 | 7.78 | 7.78 | 7.53 | 0 | 0 | 0 |
| 26/01/2024 |
7.67
|
715,000 | 7.70 | 7.78 | 7.67 | 0 | 0 | 0 |
| 25/01/2024 |
7.76
|
451,500 | 7.90 | 7.95 | 7.76 | 0 | 0 | 0 |
| 24/01/2024 |
7.86
|
806,500 | 7.82 | 8.08 | 7.82 | 0 | 0 | 0 |
| 23/01/2024 |
7.79
|
587,200 | 7.80 | 7.87 | 7.76 | 0 | 0 | 0 |
| 22/01/2024 |
7.80
|
384,200 | 7.81 | 7.90 | 7.74 | 0 | 0 | 0 |
| 19/01/2024 |
7.81
|
611,000 | 7.85 | 7.99 | 7.78 | 0 | 0 | 0 |
| 18/01/2024 |
7.90
|
521,700 | 8.09 | 8.09 | 7.86 | 0 | 0 | 0 |
| 17/01/2024 |
7.96
|
819,300 | 8.10 | 8.11 | 7.93 | 0 | 0 | 0 |
| 16/01/2024 |
8.09
|
393,100 | 8.09 | 8.15 | 8.01 | 0 | 0 | 0 |
| 15/01/2024 |
8.08
|
1,422,200 | 8.38 | 8.38 | 8.06 | 0 | 0 | 0 |