| 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) |
-0.20 | -2.82% | 1,947,400 | -4,200 | -0.0 |
3.90
7.50
7.50
|
|
2 tháng
(2026-07-20) |
-3.60 | -34.29% | 8,615,500 | -16,100 | -0.1 |
3.90
10.50
7.50
|
|
3 tháng
(2026-06-22) |
3.20 | 86.49% | 15,690,800 | -15,100 | -0.1 |
3.60
10.50
7.50
|
|
6 tháng
(2026-03-23) |
3.10 | 81.58% | 16,819,000 | -5,500 | -0.1 |
3.30
10.50
7.50
|
|
12 tháng
(2025-09-23) |
1.50 | 27.78% | 20,324,300 | -16,000 | -0.2 |
3.30
10.50
7.50
|
|
24 tháng
(2024-09-30) |
0.10 | 1.47% | 27,139,063 | 2,000 | -0.1 |
3.30
10.50
7.50
|
|
36 tháng
(2023-10-04) |
-0.20 | -2.82% | 27,781,341 | 1,890 | -0.1 |
3.30
10.50
7.50
|
|
60 tháng
(2021-10-14) |
-12.60 | -64.62% | 32,072,661 | -3,110 | -0.1 |
3.30
19.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/05/2024 |
7
|
1,600 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/05/2024 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.10
|
115 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.90
|
2,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
7.10
|
314 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/05/2024 |
7.10
|
702 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 21/05/2024 |
7.30
|
1,310 | 7.60 | 7.60 | 6.70 | 100 | 0 | 0.0 |
| 20/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
6.80
|
1,757 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/05/2024 |
7.30
|
500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/05/2024 |
7
|
1,510 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
399 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7
|
347 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
206 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
1,157 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
6.80
|
810 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 01/05/2024 |
7.10
|
1,000 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/04/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 29/04/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
310 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/04/2024 |
7.30
|
500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 24/04/2024 |
7
|
339 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7
|
501 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2024 |
6.70
|
1,211 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 19/04/2024 |
6.70
|
213 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 18/04/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.70
|
600 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 16/04/2024 |
6.70
|
200 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
510 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 12/04/2024 |
6.70
|
600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 11/04/2024 |
6.70
|
3,220 | 7.30 | 7.30 | 6.70 | 0 | 100 | -0.0 |
| 10/04/2024 |
6.80
|
1,201 | 7 | 7.40 | 6.70 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
1,014 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
| 08/04/2024 |
7
|
900 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 05/04/2024 |
7.10
|
101 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/04/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/04/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
7
|
301 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 29/03/2024 |
7
|
210 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/03/2024 |
7
|
220 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7
|
315 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
301 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
310 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/03/2024 |
6.90
|
310 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 14/03/2024 |
6.90
|
301 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
6.80
|
300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 12/03/2024 |
6.50
|
10,842 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 11/03/2024 |
6.60
|
8,400 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
310 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2024 |
7
|
1,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 05/03/2024 |
7
|
701 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/03/2024 |
7
|
500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 01/03/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/02/2024 |
7
|
1,924 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 28/02/2024 |
7
|
1,502 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
401 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 26/02/2024 |
7.10
|
900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/02/2024 |
6.90
|
6,810 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/02/2024 |
7.20
|
500 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
900 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 19/02/2024 |
7
|
6,600 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 16/02/2024 |
7.40
|
1,610 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
3,020 | 6.80 | 7.40 | 6.80 | 100 | 0 | 0.0 |
| 14/02/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 13/02/2024 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 12/02/2024 |
6.40
|
1,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/02/2024 |
6.80
|
352 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/02/2024 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2024 |
7.20
|
300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
1,400 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 05/02/2024 |
7.20
|
2,020 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 02/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.10
|
400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 31/01/2024 |
7
|
1,301 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 30/01/2024 |
7
|
210 | 7 | 7 | 7 | 0 | 10 | -0.0 |
| 29/01/2024 |
7.20
|
500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/01/2024 |
7.30
|
501 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/01/2024 |
7
|
400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 23/01/2024 |
7
|
1,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 22/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2024 |
7
|
400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/01/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/01/2024 |
7.10
|
771 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |