| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.20
6.18
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6.18
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6.18
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.18
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.18
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.18
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.18
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.57
|
2,861,100 | 7.88 | 7.88 | 7.47 | 0 | 0 | 0 |
| 05/06/2024 |
7.45
|
4,698,800 | 7.17 | 7.45 | 7.08 | 0 | 0 | 0 |
| 04/06/2024 |
6.97
|
2,528,700 | 6.89 | 7.08 | 6.79 | 0 | 0 | 0 |
| 03/06/2024 |
6.75
|
994,300 | 6.77 | 6.92 | 6.75 | 0 | 0 | 0 |
| 31/05/2024 |
6.76
|
1,529,700 | 6.82 | 7.03 | 6.71 | 0 | 0 | 0 |
| 30/05/2024 |
6.75
|
1,224,200 | 6.81 | 6.83 | 6.64 | 0 | 0 | 0 |
| 29/05/2024 |
6.87
|
2,078,500 | 6.89 | 6.93 | 6.73 | 0 | 0 | 0 |
| 28/05/2024 |
6.79
|
1,851,900 | 6.59 | 6.79 | 6.53 | 0 | 0 | 0 |
| 27/05/2024 |
6.52
|
752,800 | 6.60 | 6.65 | 6.46 | 0 | 0 | 0 |
| 24/05/2024 |
6.51
|
1,653,600 | 6.77 | 6.92 | 6.42 | 0 | 0 | 0 |
| 23/05/2024 |
6.77
|
1,153,400 | 6.70 | 6.89 | 6.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.70
|
2,149,100 | 6.98 | 6.99 | 6.60 | 0 | 0 | 0 |
| 21/05/2024 |
6.93
|
1,169,200 | 6.75 | 6.93 | 6.75 | 0 | 0 | 0 |
| 20/05/2024 |
6.79
|
2,393,300 | 7.08 | 7.19 | 6.72 | 0 | 0 | 0 |
| 16/05/2024 |
7.17
|
2,879,400 | 6.84 | 7.22 | 6.83 | 0 | 0 | 0 |
| 15/05/2024 |
6.75
|
2,307,000 | 6.87 | 6.87 | 6.66 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
2,730,800 | 7.14 | 7.14 | 6.84 | 0 | 0 | 0 |
| 13/05/2024 |
6.68
|
3,548,500 | 6.51 | 6.68 | 6.44 | 0 | 0 | 0 |
| 10/05/2024 |
6.25
|
2,104,900 | 5.87 | 6.25 | 5.87 | 0 | 0 | 0 |
| 09/05/2024 |
5.84
|
175,200 | 5.85 | 5.90 | 5.83 | 0 | 0 | 0 |
| 08/05/2024 |
5.85
|
247,600 | 5.92 | 5.92 | 5.81 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
286,200 | 5.84 | 5.91 | 5.83 | 0 | 0 | 0 |
| 06/05/2024 |
5.83
|
267,000 | 5.83 | 5.85 | 5.75 | 0 | 0 | 0 |
| 03/05/2024 |
5.83
|
142,100 | 5.82 | 5.83 | 5.75 | 0 | 0 | 0 |
| 02/05/2024 |
5.82
|
314,600 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 |
| 26/04/2024 |
5.81
|
318,700 | 5.74 | 5.81 | 5.74 | 0 | 0 | 0 |
| 25/04/2024 |
5.75
|
327,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.80
|
284,600 | 5.75 | 5.81 | 5.69 | 0 | 0 | 0 |
| 23/04/2024 |
5.71
|
331,000 | 5.68 | 5.76 | 5.62 | 0 | 0 | 0 |
| 22/04/2024 |
5.81
|
203,200 | 5.85 | 5.90 | 5.75 | 0 | 0 | 0 |
| 19/04/2024 |
5.85
|
456,100 | 5.68 | 5.89 | 5.66 | 0 | 0 | 0 |
| 17/04/2024 |
5.89
|
424,100 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 16/04/2024 |
5.94
|
730,600 | 5.58 | 5.94 | 5.58 | 0 | 0 | 0 |
| 15/04/2024 |
5.94
|
493,700 | 6.08 | 6.09 | 5.66 | 0 | 0 | 0 |
| 12/04/2024 |
6.08
|
319,200 | 6.08 | 6.14 | 6.04 | 0 | 0 | 0 |
| 11/04/2024 |
6.08
|
212,600 | 6.02 | 6.08 | 6.01 | 0 | 0 | 0 |
| 10/04/2024 |
6.08
|
246,900 | 6.08 | 6.12 | 6.07 | 0 | 0 | 0 |
| 09/04/2024 |
6.07
|
309,900 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
| 08/04/2024 |
6.08
|
300,400 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
| 05/04/2024 |
6.15
|
300,300 | 6.13 | 6.23 | 6.13 | 0 | 0 | 0 |
| 04/04/2024 |
6.23
|
350,900 | 6.32 | 6.34 | 6.18 | 0 | 0 | 0 |
| 03/04/2024 |
6.32
|
518,600 | 6.27 | 6.32 | 6.21 | 0 | 0 | 0 |
| 02/04/2024 |
6.26
|
499,400 | 6.24 | 6.26 | 6.18 | 0 | 0 | 0 |
| 01/04/2024 |
6.24
|
390,100 | 6.27 | 6.28 | 6.18 | 0 | 0 | 0 |
| 29/03/2024 |
6.25
|
391,500 | 6.30 | 6.35 | 6.25 | 0 | 0 | 0 |
| 28/03/2024 |
6.30
|
310,700 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 |
| 27/03/2024 |
6.29
|
456,600 | 6.31 | 6.32 | 6.25 | 0 | 0 | 0 |
| 26/03/2024 |
6.25
|
310,000 | 6.23 | 6.30 | 6.22 | 0 | 0 | 0 |
| 25/03/2024 |
6.23
|
727,900 | 6.23 | 6.28 | 6.19 | 0 | 0 | 0 |
| 22/03/2024 |
6.19
|
360,400 | 6.17 | 6.31 | 6.17 | 0 | 0 | 0 |
| 21/03/2024 |
6.17
|
470,200 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |
| 20/03/2024 |
6.08
|
548,200 | 6.13 | 6.21 | 6.08 | 0 | 0 | 0 |
| 19/03/2024 |
6.13
|
223,900 | 6.18 | 6.22 | 6.11 | 0 | 0 | 0 |
| 18/03/2024 |
6.19
|
486,900 | 6.20 | 6.31 | 5.99 | 0 | 0 | 0 |
| 15/03/2024 |
6.19
|
447,000 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 |
| 14/03/2024 |
6.25
|
815,000 | 6.14 | 6.32 | 6.11 | 0 | 0 | 0 |
| 13/03/2024 |
6.12
|
334,600 | 6.04 | 6.18 | 6.04 | 0 | 0 | 0 |
| 12/03/2024 |
6.04
|
454,300 | 6.08 | 6.13 | 6.02 | 0 | 0 | 0 |
| 11/03/2024 |
6.07
|
554,200 | 6.18 | 6.27 | 6.06 | 0 | 0 | 0 |
| 08/03/2024 |
6.18
|
515,400 | 6.40 | 6.40 | 6.18 | 0 | 0 | 0 |
| 07/03/2024 |
6.32
|
616,000 | 6.31 | 6.50 | 6.27 | 0 | 0 | 0 |
| 06/03/2024 |
6.25
|
431,300 | 6.28 | 6.36 | 6.25 | 0 | 0 | 0 |
| 05/03/2024 |
6.27
|
384,400 | 6.25 | 6.28 | 6.24 | 0 | 0 | 0 |
| 04/03/2024 |
6.24
|
535,200 | 6.21 | 6.42 | 6.21 | 0 | 0 | 0 |
| 01/03/2024 |
6.20
|
394,400 | 6.24 | 6.27 | 6.18 | 0 | 0 | 0 |
| 29/02/2024 |
6.21
|
424,000 | 6.22 | 6.23 | 6.17 | 0 | 0 | 0 |
| 28/02/2024 |
6.22
|
378,200 | 6.23 | 6.28 | 6.18 | 0 | 0 | 0 |
| 27/02/2024 |
6.23
|
291,500 | 6.15 | 6.27 | 6.15 | 0 | 0 | 0 |
| 26/02/2024 |
6.18
|
550,800 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
| 23/02/2024 |
6.23
|
981,700 | 6.47 | 6.51 | 6.21 | 0 | 0 | 0 |
| 22/02/2024 |
6.47
|
1,244,000 | 6.42 | 6.64 | 6.42 | 0 | 0 | 0 |
| 21/02/2024 |
6.37
|
1,390,300 | 6.25 | 6.56 | 6.20 | 0 | 0 | 0 |
| 20/02/2024 |
6.18
|
441,900 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
| 19/02/2024 |
6.24
|
463,700 | 6.25 | 6.30 | 6.16 | 0 | 0 | 0 |
| 16/02/2024 |
6.25
|
1,391,800 | 6.30 | 6.34 | 6.18 | 0 | 0 | 0 |
| 15/02/2024 |
6.26
|
813,700 | 6.14 | 6.26 | 6.09 | 0 | 0 | 0 |
| 07/02/2024 |
6.23
|
317,200 | 6.19 | 6.27 | 6.16 | 0 | 0 | 0 |
| 06/02/2024 |
6.15
|
424,200 | 6.24 | 6.38 | 6.13 | 0 | 0 | 0 |
| 05/02/2024 |
6.23
|
1,169,900 | 6.04 | 6.40 | 6.03 | 0 | 0 | 0 |
| 02/02/2024 |
5.99
|
682,400 | 6.17 | 6.19 | 5.99 | 0 | 0 | 0 |
| 01/02/2024 |
6.10
|
777,500 | 5.94 | 6.15 | 5.94 | 0 | 0 | 0 |
| 31/01/2024 |
5.94
|
353,200 | 5.93 | 6.05 | 5.93 | 0 | 0 | 0 |
| 30/01/2024 |
5.93
|
133,400 | 5.94 | 5.99 | 5.93 | 0 | 0 | 0 |
| 29/01/2024 |
5.94
|
222,700 | 5.97 | 5.98 | 5.92 | 0 | 0 | 0 |
| 26/01/2024 |
5.97
|
134,000 | 5.97 | 6.03 | 5.96 | 0 | 0 | 0 |
| 25/01/2024 |
5.97
|
261,700 | 5.93 | 6.06 | 5.93 | 0 | 0 | 0 |
| 24/01/2024 |
5.93
|
115,500 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 |
| 23/01/2024 |
5.94
|
139,100 | 5.94 | 5.98 | 5.92 | 0 | 0 | 0 |
| 22/01/2024 |
5.94
|
262,100 | 5.98 | 5.98 | 5.92 | 0 | 0 | 0 |
| 19/01/2024 |
5.97
|
254,000 | 5.97 | 6.01 | 5.94 | 0 | 0 | 0 |
| 18/01/2024 |
5.96
|
169,900 | 6.03 | 6.03 | 5.92 | 0 | 0 | 0 |
| 17/01/2024 |
5.97
|
144,900 | 5.94 | 6.05 | 5.94 | 0 | 0 | 0 |
| 16/01/2024 |
5.94
|
235,400 | 5.92 | 5.94 | 5.77 | 0 | 0 | 0 |
| 15/01/2024 |
5.94
|
278,700 | 6.01 | 6.03 | 5.94 | 0 | 0 | 0 |
| 12/01/2024 |
6.01
|
609,300 | 6.05 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/01/2024 |
6.08
|
263,600 | 6.09 | 6.16 | 6.08 | 0 | 0 | 0 |
| 10/01/2024 |
6.08
|
394,900 | 6.21 | 6.21 | 6.08 | 0 | 0 | 0 |
| 09/01/2024 |
6.21
|
296,600 | 6.23 | 6.24 | 6.17 | 0 | 0 | 0 |
| 08/01/2024 |
6.17
|
608,400 | 6.21 | 6.33 | 6.17 | 0 | 0 | 0 |
| 05/01/2024 |
6.21
|
147,800 | 6.24 | 6.31 | 6.20 | 0 | 0 | 0 |