| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.31 | -4.63% | 1,022,200 | -200 | 0.0 |
6.30
6.80
6.30
|
|
2 tháng
(2026-08-10) |
-0.31 | -4.63% | 1,527,400 | -200 | 0.0 |
6.30
6.80
6.30
|
|
3 tháng
(2026-07-10) |
-0.40 | -5.97% | 2,309,700 | -200 | 0.0 |
6.30
6.89
6.30
|
|
6 tháng
(2026-04-13) |
-0.49 | -7.28% | 4,527,000 | -1,300 | 0.0 |
6.30
7.15
6.30
|
|
12 tháng
(2025-10-13) |
0.40 | 6.77% | 10,602,100 | -6,600 | 0.0 |
5.81
7.15
6.30
|
|
24 tháng
(2024-10-18) |
0.54 | 9.43% | 23,084,940 | -7,944 | -0.1 |
5.59
7.15
6.30
|
|
36 tháng
(2023-10-24) |
0.46 | 7.86% | 40,942,856 | -6,752 | 0.0 |
5.51
7.15
6.30
|
|
60 tháng
(2021-11-03) |
-3.21 | -33.78% | 97,515,895 | -42,452 | -0.1 |
4.72
11.36
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
6.09
|
43,874 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
| 05/06/2024 |
6.09
|
175,800 | 6.09 | 6.26 | 6.01 | 0 | 0 | 0 |
| 04/06/2024 |
6.09
|
68,110 | 6.01 | 6.09 | 5.92 | 0 | 0 | 0 |
| 03/06/2024 |
6.09
|
208,386 | 5.92 | 6.17 | 5.92 | 0 | 0 | 0 |
| 31/05/2024 |
5.92
|
45,800 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 30/05/2024 |
5.92
|
36,318 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/05/2024 |
5.84
|
406,525 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 28/05/2024 |
6.01
|
59,488 | 5.84 | 6.01 | 5.84 | 0 | 65 | 0.0 |
| 27/05/2024 |
5.92
|
49,567 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 24/05/2024 |
5.92
|
65,125 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 23/05/2024 |
6.01
|
60,208 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 22/05/2024 |
6.01
|
97,637 | 6.09 | 6.09 | 5.92 | 0 | 0 | 0 |
| 21/05/2024 |
6.09
|
107,568 | 6.01 | 6.17 | 5.92 | 0 | 0 | 0 |
| 20/05/2024 |
6.17
|
90,814 | 6.09 | 6.26 | 6.01 | 0 | 0 | 0 |
| 16/05/2024 |
6.34
|
50,300 | 6.34 | 6.42 | 6.09 | 0 | 0 | 0 |
| 15/05/2024 |
6.42
|
582,927 | 5.84 | 6.51 | 5.84 | 0 | 0 | 0 |
| 14/05/2024 |
5.92
|
103,635 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 13/05/2024 |
5.92
|
30,200 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 10/05/2024 |
5.92
|
57,014 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 09/05/2024 |
5.92
|
43,518 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 08/05/2024 |
5.92
|
44,852 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 07/05/2024 |
5.92
|
69,705 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 |
| 06/05/2024 |
5.76
|
44,200 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 03/05/2024 |
5.84
|
62,840 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 02/05/2024 |
5.84
|
57,700 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 26/04/2024 |
5.76
|
82,830 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 25/04/2024 |
5.84
|
64,760 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 24/04/2024 |
5.84
|
49,795 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 23/04/2024 |
5.84
|
37,596 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 22/04/2024 |
5.84
|
37,526 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 19/04/2024 |
5.84
|
37,900 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
| 17/04/2024 |
5.84
|
35,000 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 16/04/2024 |
5.84
|
50,107 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
| 15/04/2024 |
5.76
|
36,800 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 12/04/2024 |
5.92
|
37,600 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 11/04/2024 |
5.92
|
33,226 | 5.92 | 5.92 | 5.76 | 0 | 43 | 0.0 |
| 10/04/2024 |
5.84
|
27,300 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 09/04/2024 |
5.84
|
26,644 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 08/04/2024 |
5.92
|
29,003 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 05/04/2024 |
5.92
|
47,312 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 04/04/2024 |
5.92
|
37,048 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |
| 03/04/2024 |
5.92
|
36,043 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 02/04/2024 |
5.92
|
42,648 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 01/04/2024 |
5.92
|
35,900 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/03/2024 |
5.92
|
62,124 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 28/03/2024 |
6.01
|
36,974 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 27/03/2024 |
6.01
|
58,527 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 26/03/2024 |
5.92
|
129,270 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 25/03/2024 |
5.84
|
34,818 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 22/03/2024 |
5.92
|
57,739 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 21/03/2024 |
5.92
|
53,776 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 20/03/2024 |
5.92
|
54,572 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 19/03/2024 |
5.92
|
61,939 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 18/03/2024 |
5.92
|
36,405 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 15/03/2024 |
6.01
|
46,847 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 14/03/2024 |
5.92
|
46,725 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 13/03/2024 |
6.01
|
55,843 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 12/03/2024 |
6.01
|
46,680 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 11/03/2024 |
6.01
|
53,306 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 08/03/2024 |
6.09
|
47,202 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
| 07/03/2024 |
6.17
|
52,799 | 6.09 | 6.17 | 6.01 | 0 | 0 | 0 |
| 06/03/2024 |
6.09
|
71,024 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
| 05/03/2024 |
6.09
|
68,700 | 6.01 | 6.09 | 5.92 | 0 | 0 | 0 |
| 04/03/2024 |
6.09
|
56,705 | 5.92 | 6.17 | 5.92 | 0 | 0 | 0 |
| 01/03/2024 |
6.01
|
94,272 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 29/02/2024 |
6.01
|
62,642 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 28/02/2024 |
6.01
|
40,286 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 27/02/2024 |
5.92
|
48,904 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 26/02/2024 |
5.92
|
85,579 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 23/02/2024 |
5.92
|
60,336 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 22/02/2024 |
5.92
|
77,899 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 21/02/2024 |
5.92
|
52,337 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 20/02/2024 |
5.92
|
74,502 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 19/02/2024 |
5.92
|
110,001 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 16/02/2024 |
5.92
|
50,794 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 15/02/2024 |
6.01
|
40,953 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 07/02/2024 |
5.92
|
53,590 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 06/02/2024 |
6.01
|
49,999 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 05/02/2024 |
6.01
|
104,300 | 6.01 | 6.01 | 5.76 | 0 | 0 | 0 |
| 02/02/2024 |
6.01
|
67,170 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 01/02/2024 |
6.01
|
71,037 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 31/01/2024 |
6.01
|
45,302 | 6.09 | 6.09 | 5.84 | 0 | 0 | 0 |
| 30/01/2024 |
6.26
|
64,200 | 5.84 | 6.26 | 5.84 | 0 | 0 | 0 |
| 29/01/2024 |
5.92
|
51,203 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 26/01/2024 |
5.92
|
71,457 | 5.84 | 5.92 | 5.67 | 0 | 0 | 0 |
| 25/01/2024 |
5.92
|
47,246 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 |
| 24/01/2024 |
5.84
|
62,101 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 23/01/2024 |
5.84
|
71,000 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 22/01/2024 |
5.92
|
93,301 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 19/01/2024 |
5.92
|
136,881 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 18/01/2024 |
5.92
|
112,600 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 17/01/2024 |
5.92
|
126,642 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 16/01/2024 |
5.92
|
51,000 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 15/01/2024 |
6.01
|
68,944 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 12/01/2024 |
5.92
|
138,100 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 11/01/2024 |
6.01
|
89,413 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
| 10/01/2024 |
5.92
|
68,611 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 |
| 09/01/2024 |
6.01
|
69,479 | 5.92 | 6.01 | 5.84 | 0 | 0 | 0 |
| 08/01/2024 |
6.01
|
77,179 | 6.09 | 6.09 | 5.92 | 0 | 0 | 0 |
| 05/01/2024 |
6.01
|
60,437 | 6.01 | 6.09 | 5.84 | 0 | 0 | 0 |