| 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) |
1.10 | 11.34% | 124,000 | 0 | 0 |
7.30
10.80
9.50
|
|
2 tháng
(2026-08-05) |
1.90 | 21.35% | 163,500 | 0 | 0 |
7.30
10.80
9.50
|
|
3 tháng
(2026-07-06) |
1 | 10.20% | 205,100 | 0 | 0 |
7.30
10.80
9.50
|
|
6 tháng
(2026-04-07) |
2.70 | 33.33% | 523,400 | 0 | 0 |
7
10.80
9.50
|
|
12 tháng
(2025-10-09) |
2.70 | 33.33% | 1,391,000 | 0 | 0 |
6.60
10.80
9.50
|
|
24 tháng
(2024-10-14) |
5 | 86.21% | 3,594,123 | 0 | 0 |
4.80
10.80
9.50
|
|
36 tháng
(2023-10-20) |
6.10 | 129.79% | 5,344,949 | 0 | 0 |
3.50
10.80
9.50
|
|
60 tháng
(2021-11-01) |
4.50 | 71.43% | 28,053,286 | 1,100 | 0.0 |
3
14.30
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8
|
27,515 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.80
|
31,000 | 7.90 | 8 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
7.20
|
290,415 | 5.70 | 7.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 31/05/2024 |
6.30
|
600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 30/05/2024 |
6
|
2,300 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
1,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
5.60
|
2,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
5,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
5.90
|
2,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
4,900 | 6.80 | 6.80 | 5.60 | 0 | 0 | 0 |
| 21/05/2024 |
6
|
800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
8,307 | 7.50 | 7.50 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
31,900 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 15/05/2024 |
6.50
|
200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
15,903 | 7.50 | 7.50 | 5.90 | 0 | 0 | 0 |
| 10/05/2024 |
6.80
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.80
|
600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 08/05/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
104 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/05/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/05/2024 |
7.50
|
800 | 6.60 | 7.50 | 6.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
110 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.70
|
101 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/04/2024 |
5.80
|
534 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
1,000 | 7.20 | 7.20 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
6.40
|
215 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/04/2024 |
6.20
|
1,000 | 5.70 | 7 | 5.70 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
1,000 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
6
|
9,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
5.80
|
300 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 08/04/2024 |
6
|
5,301 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
6.20
|
900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
6.20
|
709 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.50
|
6,322 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 02/04/2024 |
6.70
|
801 | 7.40 | 7.40 | 6 | 0 | 0 | 0 |
| 01/04/2024 |
6.80
|
200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/03/2024 |
6
|
5,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 28/03/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/03/2024 |
6
|
4,300 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.50
|
4,920 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 25/03/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/03/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/03/2024 |
6.20
|
5,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
2,400 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 18/03/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/03/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/03/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
|
8,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/03/2024 |
5.80
|
20,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/03/2024 |
5.70
|
1,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/03/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/03/2024 |
5.70
|
900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/03/2024 |
5.70
|
900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/02/2024 |
5.60
|
200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/02/2024 |
5.80
|
500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/02/2024 |
5.70
|
300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
12,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.40
|
12,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
83,000 | 5.50 | 5.70 | 4.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/02/2024 |
5.50
|
13,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/02/2024 |
5.50
|
8,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
3,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/02/2024 |
5.40
|
13,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/02/2024 |
5.40
|
8,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/01/2024 |
5.70
|
5,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
2,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/01/2024 |
5.60
|
9,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
72,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.50
|
1,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
4,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2024 |
5.20
|
3,200 | 5 | 5.90 | 4.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
37,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
2,605 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
10,600 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |