| 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) |
0.40 | 5.48% | 36,400 | 0 | 0 |
6.20
8.40
7.60
|
|
2 tháng
(2026-08-05) |
0.86 | 12.51% | 97,900 | 0 | 0 |
6.20
8.40
7.60
|
|
3 tháng
(2026-07-06) |
0.01 | 0.16% | 125,500 | 0 | 0 |
6.20
8.40
7.60
|
|
6 tháng
(2026-04-07) |
0.67 | 9.51% | 240,200 | 0 | 0 |
6.20
8.40
7.60
|
|
12 tháng
(2025-10-09) |
-0.36 | -4.50% | 523,300 | 0 | 0 |
6.20
8.40
7.60
|
|
24 tháng
(2024-10-14) |
0.86 | 12.51% | 7,667,679 | 0 | 0 |
5.62
10.59
7.60
|
|
36 tháng
(2023-10-20) |
0.86 | 12.51% | 14,263,441 | 0 | 0 |
5.62
12.37
7.60
|
|
60 tháng
(2021-11-01) |
-2.32 | -23.18% | 15,916,844 | 0 | 0 |
5.62
20.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
11.72
|
233,509 | 12.09 | 13.12 | 11.53 | 0 | 0 | 0 |
| 05/06/2024 |
11.25
|
232,601 | 10.59 | 12.09 | 10.59 | 0 | 0 | 0 |
| 04/06/2024 |
10.50
|
71,902 | 11.62 | 11.62 | 10.31 | 0 | 0 | 0 |
| 03/06/2024 |
10.78
|
49,505 | 12.00 | 12.00 | 9.84 | 0 | 0 | 0 |
| 31/05/2024 |
10.69
|
89,805 | 12.00 | 12.09 | 10.22 | 0 | 0 | 0 |
| 30/05/2024 |
11.91
|
403,863 | 11.72 | 11.91 | 11.44 | 0 | 0 | 0 |
| 29/05/2024 |
10.50
|
153,900 | 9.66 | 10.50 | 9.66 | 0 | 0 | 0 |
| 28/05/2024 |
9.56
|
45,500 | 8.81 | 9.75 | 8.44 | 0 | 0 | 0 |
| 27/05/2024 |
8.81
|
22,409 | 9.19 | 9.19 | 7.97 | 0 | 0 | 0 |
| 24/05/2024 |
8.34
|
25,901 | 8.81 | 9.75 | 7.78 | 0 | 0 | 0 |
| 23/05/2024 |
8.53
|
28,810 | 8.44 | 9.09 | 8.25 | 0 | 0 | 0 |
| 22/05/2024 |
8.53
|
71,401 | 7.97 | 9.00 | 7.97 | 0 | 0 | 0 |
| 21/05/2024 |
7.78
|
80,900 | 7.50 | 8.62 | 7.50 | 0 | 0 | 0 |
| 20/05/2024 |
7.41
|
17,520 | 7.41 | 7.78 | 7.31 | 0 | 0 | 0 |
| 16/05/2024 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 15/05/2024 |
7.22
|
800 | 6.56 | 7.22 | 6.56 | 0 | 0 | 0 |
| 14/05/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 13/05/2024 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 10/05/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/05/2024 |
6.75
|
800 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 |
| 08/05/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 06/05/2024 |
6.66
|
400 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 03/05/2024 |
6.66
|
600 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 02/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 26/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 25/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 24/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 23/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 22/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 19/04/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 17/04/2024 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 16/04/2024 |
7.50
|
4,100 | 7.22 | 7.50 | 7.22 | 0 | 0 | 0 |
| 15/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.03
|
4,400 | 7.50 | 7.50 | 7.03 | 0 | 0 | 0 |
| 09/04/2024 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 08/04/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/04/2024 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 02/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/04/2024 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/03/2024 |
7.31
|
1,200 | 6.66 | 7.31 | 6.66 | 0 | 0 | 0 |
| 28/03/2024 |
7.03
|
200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/03/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/03/2024 |
7.31
|
700 | 7.12 | 7.31 | 7.12 | 0 | 0 | 0 |
| 25/03/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 22/03/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/03/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/03/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/03/2024 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/03/2024 |
7.03
|
5,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 15/03/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 14/03/2024 |
7.31
|
31 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 13/03/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 12/03/2024 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 11/03/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/03/2024 |
7.31
|
2,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/03/2024 |
7.12
|
6 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/03/2024 |
7.12
|
5,800 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 05/03/2024 |
7.03
|
113 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 04/03/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 01/03/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 29/02/2024 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 28/02/2024 |
7.03
|
4,800 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 27/02/2024 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/02/2024 |
6.56
|
1,000 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
| 23/02/2024 |
6.66
|
18,000 | 6.66 | 7.03 | 6.66 | 0 | 0 | 0 |
| 22/02/2024 |
6.66
|
5,200 | 6.47 | 7.69 | 6.47 | 0 | 0 | 0 |
| 21/02/2024 |
6.47
|
113 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 20/02/2024 |
6.47
|
200 | 8.25 | 8.25 | 6.47 | 0 | 0 | 0 |
| 19/02/2024 |
7.41
|
400 | 6.56 | 7.41 | 6.56 | 0 | 0 | 0 |
| 16/02/2024 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 15/02/2024 |
7.41
|
1,500 | 8.34 | 8.34 | 7.41 | 0 | 0 | 0 |
| 07/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 06/02/2024 |
7.69
|
900 | 8.72 | 8.72 | 7.69 | 0 | 0 | 0 |
| 05/02/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 02/02/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/02/2024 |
9.09
|
500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 31/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/01/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/01/2024 |
7.31
|
2,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 26/01/2024 |
6.37
|
500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 25/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 24/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 22/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 19/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 18/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 17/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 16/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 15/01/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/01/2024 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 11/01/2024 |
7.03
|
19,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 10/01/2024 |
7.50
|
400 | 8.16 | 8.16 | 7.50 | 0 | 0 | 0 |
| 09/01/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 08/01/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 05/01/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |