| 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) |
-0.60 | -8.70% | 300 | 0 | 0 |
6.30
8
8
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.08% | 21,200 | 0 | 0 |
6.30
8
8
|
|
3 tháng
(2026-07-06) |
-0.20 | -3.08% | 25,800 | 0 | 0 |
6.30
8
8
|
|
6 tháng
(2026-04-07) |
0.10 | 1.61% | 219,700 | 0 | 0 |
6
10
8
|
|
12 tháng
(2025-10-09) |
0.80 | 14.55% | 3,922,800 | 0 | 0 |
3.80
10
8
|
|
24 tháng
(2024-10-14) |
-0.20 | -3.08% | 6,131,870 | 0 | 0 |
3.80
10
8
|
|
36 tháng
(2023-10-20) |
0.10 | 1.61% | 8,881,758 | 0 | 0 |
3.80
11.10
8
|
|
60 tháng
(2021-11-01) |
0.40 | 6.78% | 17,812,550 | 0 | 0 |
2.80
11.10
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
8.10
|
83,900 | 7.30 | 8.60 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
199,870 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
6.70
|
1,100 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
3,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
6.60
|
2,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
4,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.70
|
6,200 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/05/2024 |
7
|
2,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
3,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
3,800 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
3,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
6,000 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6.20
|
46,924 | 5.70 | 7.30 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/05/2024 |
6.20
|
3,900 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.20
|
300 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 06/05/2024 |
6.70
|
5,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.40
|
5,100 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 02/05/2024 |
6.30
|
14,100 | 6.40 | 6.50 | 5.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.40
|
2,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 25/04/2024 |
6.40
|
1,210 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.70
|
31,000 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 23/04/2024 |
5.70
|
2,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/04/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
30 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/04/2024 |
5
|
5,700 | 5.50 | 6 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
18,800 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
7,000 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 12/04/2024 |
6.70
|
4,600 | 7 | 7 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
6.70
|
6,400 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 10/04/2024 |
6.60
|
6,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/04/2024 |
6.80
|
8,000 | 6.80 | 6.90 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.90
|
20,700 | 6.90 | 7.20 | 6.10 | 0 | 0 | 0 |
| 05/04/2024 |
6.20
|
21,301 | 7.20 | 7.30 | 6.20 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
5,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/04/2024 |
6.90
|
28,300 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 02/04/2024 |
6.90
|
11,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
7.10
|
8,300 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 29/03/2024 |
7.40
|
69,301 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 28/03/2024 |
7
|
105,800 | 7.70 | 7.80 | 6.60 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
102,640 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 26/03/2024 |
6.90
|
201,318 | 6.60 | 6.90 | 6.10 | 0 | 0 | 0 |
| 25/03/2024 |
6.60
|
106,700 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 22/03/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/03/2024 |
5.80
|
518 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/03/2024 |
5.50
|
1,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/03/2024 |
5.50
|
1,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/03/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
2,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.50
|
300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
5,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/03/2024 |
5.60
|
1,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/02/2024 |
5.70
|
1,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2024 |
5.70
|
2,600 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
1,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
1,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.50
|
3,800 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
7,300 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/02/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
1,300 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/02/2024 |
5.70
|
1,600 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.40
|
6,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.60
|
4,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/02/2024 |
5.40
|
1,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/02/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
1,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2024 |
5.20
|
1,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
3,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
4,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
1,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/01/2024 |
5.50
|
1,000 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.30
|
1,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
2,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
6,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
8,300 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
5.80
|
2,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
6.20
|
24,900 | 5.20 | 6.20 | 4.90 | 0 | 0 | 0 |
| 11/01/2024 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.80
|
1,300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |