| 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) |
1.20 | 17.14% | 42,300 | -700 | 0 |
6.40
10.10
6.70
|
|
2 tháng
(2026-08-05) |
1.20 | 17.14% | 76,900 | -4,600 | 0.0 |
6.10
10.10
6.70
|
|
3 tháng
(2026-07-06) |
1.20 | 17.14% | 139,200 | -4,600 | 0.0 |
6
10.10
6.70
|
|
6 tháng
(2026-04-07) |
0.50 | 6.49% | 27,700,400 | -4,600 | 0.0 |
6
10.10
6.70
|
|
12 tháng
(2025-10-09) |
-1.70 | -17.17% | 27,808,500 | -4,600 | 0.0 |
6
10.20
6.70
|
|
24 tháng
(2024-10-14) |
1.10 | 15.49% | 30,199,515 | -13,400 | -0.1 |
5.40
11.50
6.70
|
|
36 tháng
(2023-10-20) |
-1.30 | -13.68% | 35,886,140 | -21,100 | -0.1 |
5.40
11.50
6.70
|
|
60 tháng
(2021-11-01) |
-5.30 | -39.26% | 44,000,106 | -39,085 | -0.4 |
5.40
33
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
9.30
|
47,608 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
36,549 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/06/2024 |
9.20
|
45,100 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
9.10
|
31,810 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 31/05/2024 |
9.20
|
35,500 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
51,448 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
9.30
|
31,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
9.10
|
89,300 | 8.60 | 9.50 | 8.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.20
|
25,300 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
9.20
|
37,600 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.30
|
34,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9.30
|
42,700 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
9.40
|
54,300 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
| 20/05/2024 |
9.20
|
33,247 | 9 | 9.40 | 8.30 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
8,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
9
|
1,605 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 14/05/2024 |
8.90
|
8,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
7,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
11,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
10,625 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
3,980 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
6,403 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
3,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
7,199 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/05/2024 |
8.70
|
9,603 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 26/04/2024 |
8.70
|
29,800 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
| 25/04/2024 |
9
|
10,800 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 24/04/2024 |
9
|
21,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 23/04/2024 |
9.20
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/04/2024 |
9.10
|
26,447 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 19/04/2024 |
8.70
|
5,500 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 |
| 17/04/2024 |
9.60
|
9,700 | 8.30 | 9.60 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.80
|
9,000 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 15/04/2024 |
9
|
5,720 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 12/04/2024 |
9.40
|
22,400 | 8.30 | 9.40 | 8.30 | 0 | 0 | 0 |
| 11/04/2024 |
9.10
|
23,009 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/04/2024 |
9.40
|
6,620 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 09/04/2024 |
9.60
|
33,798 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
9.60
|
42,108 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 05/04/2024 |
9.60
|
7,141 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.40
|
7,900 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/04/2024 |
9.30
|
21,138 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 02/04/2024 |
9
|
5,420 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
58,409 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
13,685 | 8.50 | 9.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
24,409 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
| 27/03/2024 |
7.80
|
1,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.50
|
3,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 25/03/2024 |
7.40
|
3,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.30
|
7,486 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/03/2024 |
7.40
|
11,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2024 |
7.30
|
9,043 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.50
|
107 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
21,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/03/2024 |
7.30
|
5,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
13,850 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
7.60
|
131 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
5,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/03/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/03/2024 |
8
|
4,400 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.50
|
24,000 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.70
|
2,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
8
|
23 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
8
|
3,801 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
7.60
|
12,501 | 7.80 | 8.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2024 |
8
|
18,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
45,200 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
| 26/02/2024 |
7.30
|
9,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.50
|
21,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.50
|
10,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 21/02/2024 |
7.30
|
34,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
5,324 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.60
|
5,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
101 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.30
|
37,830 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 07/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2024 |
7.50
|
40,800 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.50
|
6,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 31/01/2024 |
7.70
|
32,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
5,904 | 7.30 | 7.70 | 7.20 | 0 | 4,200 | 0.0 |
| 29/01/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
5,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/01/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
7.80
|
1,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/01/2024 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/01/2024 |
7.60
|
1,210 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/01/2024 |
7.40
|
26,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/01/2024 |
7.50
|
800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/01/2024 |
7.50
|
310 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/01/2024 |
7.50
|
13,100 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/01/2024 |
7.60
|
4,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/01/2024 |
7.70
|
800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
9,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
5,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
7.50
|
26,826 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |