| 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) |
0.10 | 1.92% | 166,200 | 0 | 0 |
5.10
5.40
5.40
|
|
2 tháng
(2026-08-17) |
0.10 | 1.92% | 249,800 | 0 | 0 |
5.10
5.40
5.40
|
|
3 tháng
(2026-07-16) |
0 | 0% | 501,500 | 0 | 0 |
5.10
5.70
5.40
|
|
6 tháng
(2026-04-17) |
-0.50 | -8.62% | 1,292,900 | 0 | 0 |
5.10
6.20
5.40
|
|
12 tháng
(2025-10-20) |
-0.50 | -8.62% | 8,914,400 | 0 | 0 |
5.10
6.80
5.40
|
|
24 tháng
(2024-10-24) |
-1.20 | -18.52% | 16,952,664 | 0 | 0 |
5.05
8.06
5.40
|
|
36 tháng
(2023-10-30) |
-4.80 | -47.51% | 33,070,591 | 0 | 0 |
5.05
13.20
5.40
|
|
60 tháng
(2021-11-09) |
-12.85 | -70.80% | 79,219,840 | 0 | 0 |
5.05
19.33
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
7.67
|
403,589 | 6.70 | 7.67 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.70
|
51,852 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2024 |
6.80
|
66,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/06/2024 |
6.80
|
67,601 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
33,101 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.80
|
28,201 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
88,700 | 6.80 | 7.09 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
26,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2024 |
6.70
|
13,401 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
6.70
|
19,203 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/05/2024 |
6.80
|
73,801 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
9,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/05/2024 |
6.80
|
29,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
88,335 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.70
|
26,782 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.80
|
34,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/05/2024 |
6.60
|
33,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/05/2024 |
6.70
|
10,250 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/05/2024 |
6.60
|
20,004 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/05/2024 |
6.80
|
29,603 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/05/2024 |
6.80
|
61,908 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
| 08/05/2024 |
6.99
|
104,401 | 6.60 | 7.09 | 6.60 | 0 | 0 | 0 |
| 07/05/2024 |
6.60
|
48,200 | 6.41 | 6.60 | 6.41 | 0 | 0 | 0 |
| 06/05/2024 |
6.41
|
35,400 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
| 03/05/2024 |
6.31
|
12,000 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 02/05/2024 |
6.50
|
40,300 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
| 26/04/2024 |
6.41
|
37,113 | 6.31 | 6.41 | 6.21 | 0 | 0 | 0 |
| 25/04/2024 |
6.31
|
11,804 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 24/04/2024 |
6.31
|
17,801 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 23/04/2024 |
6.31
|
9,900 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 22/04/2024 |
6.31
|
8,800 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 19/04/2024 |
6.31
|
21,300 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 17/04/2024 |
6.41
|
30,900 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 16/04/2024 |
6.41
|
65,300 | 6.41 | 6.60 | 6.21 | 0 | 0 | 0 |
| 15/04/2024 |
6.60
|
23,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.80
|
22,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/04/2024 |
6.70
|
18,202 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/04/2024 |
6.70
|
11,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/04/2024 |
6.89
|
33,100 | 6.70 | 6.99 | 6.60 | 0 | 0 | 0 |
| 08/04/2024 |
6.70
|
23,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/04/2024 |
6.80
|
39,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/04/2024 |
6.80
|
11,271 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/04/2024 |
6.80
|
46,250 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/04/2024 |
6.80
|
33,700 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
6.89
|
45,333 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 29/03/2024 |
6.99
|
28,107 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 28/03/2024 |
6.89
|
32,210 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 27/03/2024 |
6.99
|
46,952 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.89
|
62,100 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 25/03/2024 |
6.99
|
19,990 | 7.09 | 7.09 | 6.89 | 0 | 0 | 0 |
| 22/03/2024 |
6.99
|
73,760 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 21/03/2024 |
7.09
|
126,319 | 6.80 | 7.18 | 6.80 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
41,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/03/2024 |
6.70
|
21,162 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/03/2024 |
6.70
|
69,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
|
13,418 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 14/03/2024 |
6.89
|
26,874 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
6.89
|
21,274 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 12/03/2024 |
6.89
|
32,827 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 11/03/2024 |
6.89
|
57,918 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 08/03/2024 |
6.89
|
113,506 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 07/03/2024 |
6.99
|
43,300 | 7.09 | 7.09 | 6.89 | 0 | 0 | 0 |
| 06/03/2024 |
7.09
|
32,868 | 6.99 | 7.09 | 6.89 | 0 | 0 | 0 |
| 05/03/2024 |
6.99
|
40,402 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 04/03/2024 |
7.09
|
34,802 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 01/03/2024 |
7.09
|
52,412 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 |
| 29/02/2024 |
6.99
|
27,712 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 28/02/2024 |
7.09
|
51,500 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
| 27/02/2024 |
7.09
|
88,490 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 26/02/2024 |
7.18
|
54,462 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 23/02/2024 |
7.09
|
36,200 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 22/02/2024 |
7.09
|
93,250 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
77,105 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 20/02/2024 |
7.18
|
20,210 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 19/02/2024 |
7.18
|
78,416 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.28
|
63,820 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
11,155 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 |
| 07/02/2024 |
7.09
|
56,400 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
47,916 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 |
| 05/02/2024 |
7.18
|
21,237 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 02/02/2024 |
7.18
|
30,997 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
85,601 | 7.09 | 7.48 | 7.09 | 0 | 0 | 0 |
| 31/01/2024 |
7.09
|
49,101 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/01/2024 |
7.09
|
33,700 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 29/01/2024 |
7.18
|
66,200 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 26/01/2024 |
7.38
|
62,000 | 7.09 | 7.38 | 7.09 | 0 | 0 | 0 |
| 25/01/2024 |
7.18
|
3,800 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 24/01/2024 |
7.18
|
62,000 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 23/01/2024 |
7.18
|
31,203 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 22/01/2024 |
7.18
|
32,202 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 |
| 19/01/2024 |
7.18
|
23,800 | 6.99 | 7.38 | 6.99 | 0 | 0 | 0 |
| 18/01/2024 |
7.18
|
284,007 | 7.28 | 7.28 | 6.89 | 0 | 0 | 0 |
| 17/01/2024 |
7.28
|
84,306 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 16/01/2024 |
7.48
|
64,702 | 7.48 | 7.57 | 7.38 | 0 | 0 | 0 |
| 15/01/2024 |
7.48
|
107,400 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 |
| 12/01/2024 |
7.67
|
50,380 | 7.57 | 7.67 | 7.48 | 0 | 0 | 0 |
| 11/01/2024 |
7.57
|
239,909 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
| 10/01/2024 |
7.86
|
457,679 | 8.54 | 8.54 | 7.77 | 0 | 0 | 0 |
| 09/01/2024 |
8.64
|
63,600 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 |
| 08/01/2024 |
8.54
|
12,930 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 |