| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.20 | -2.63% | 41,800 | -200 | 0 |
7.20
8
7.40
|
|
2 tháng
(2026-06-01) |
-0.20 | -2.63% | 83,200 | -200 | 0 |
7.20
8
7.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.33% | 105,500 | -200 | 0 |
7.20
8
7.40
|
|
6 tháng
(2026-01-30) |
-0.20 | -2.63% | 520,700 | 40,900 | 0.4 |
7.20
8
7.40
|
|
12 tháng
(2025-08-04) |
-2.70 | -26.73% | 3,389,500 | 34,900 | 0.3 |
7.20
11.70
7.40
|
|
24 tháng
(2024-08-08) |
-4.81 | -39.38% | 4,098,503 | 38,100 | 0.3 |
7.20
14.50
7.40
|
|
36 tháng
(2023-08-14) |
-5.29 | -41.68% | 4,411,226 | 27,100 | 0.1 |
7.20
15
7.40
|
|
60 tháng
(2021-08-24) |
-3.26 | -30.58% | 7,619,612 | 73,400 | 0.9 |
7.20
17.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2020 |
8.74
|
3,400 | 8.88 | 8.88 | 8.01 | 0 | 200 | -0.0 |
| 23/07/2020 |
8.88
|
1,700 | 9.27 | 9.27 | 8.88 | 0 | 0 | 0 |
| 22/07/2020 |
9.27
|
1,500 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 |
| 21/07/2020 |
9.74
|
1,700 | 9.74 | 9.74 | 8.94 | 0 | 100 | -0.0 |
| 20/07/2020 |
9.74
|
600 | 9.74 | 9.74 | 9.60 | 0 | 100 | -0.0 |
| 17/07/2020 |
9.74
|
17,790 | 9.60 | 10.46 | 9.60 | 0 | 6,600 | -0.1 |
| 16/07/2020 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 500 | -0.0 |
| 15/07/2020 |
9.60
|
325 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 14/07/2020 |
10.60
|
15,200 | 10.20 | 10.60 | 9.93 | 0 | 6,800 | -0.1 |
| 13/07/2020 |
10.20
|
11,800 | 9.27 | 10.20 | 8.35 | 0 | 8,400 | -0.1 |
| 10/07/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 09/07/2020 |
9.27
|
800 | 9.27 | 9.27 | 8.41 | 0 | 300 | -0.0 |
| 08/07/2020 |
9.27
|
1,000 | 9.27 | 9.27 | 8.35 | 0 | 100 | -0.0 |
| 07/07/2020 |
9.27
|
4,000 | 9.27 | 9.27 | 8.61 | 0 | 0 | 0 |
| 06/07/2020 |
9.27
|
4,200 | 8.61 | 9.27 | 8.61 | 0 | 4,200 | -0.1 |
| 03/07/2020 |
8.61
|
375 | 7.88 | 8.61 | 7.95 | 0 | 100 | -0.0 |
| 02/07/2020 |
7.88
|
100 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 |
| 01/07/2020 |
7.95
|
400 | 7.68 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/06/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 29/06/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/06/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/06/2020 |
7.68
|
500 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/06/2020 |
7.62
|
2,100 | 7.42 | 7.62 | 7.55 | 0 | 0 | 0 |
| 23/06/2020 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 22/06/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/06/2020 |
7.42
|
500 | 7.95 | 7.95 | 7.42 | 0 | 0 | 0 |
| 18/06/2020 |
7.95
|
800 | 7.29 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/06/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/06/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/06/2020 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 12/06/2020 |
7.29
|
600 | 7.68 | 7.68 | 7.02 | 0 | 100 | -0.0 |
| 11/06/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/06/2020 |
7.68
|
200 | 7.09 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/06/2020 |
7.09
|
100 | 7.82 | 7.82 | 7.09 | 0 | 100 | -0.0 |
| 08/06/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/06/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/06/2020 |
7.82
|
500 | 7.15 | 7.82 | 7.82 | 0 | 0 | 0 |
| 03/06/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 02/06/2020 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 01/06/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 29/05/2020 |
7.15
|
5,000 | 7.95 | 7.95 | 7.15 | 0 | 0 | 0 |
| 28/05/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 27/05/2020 |
7.95
|
500 | 7.88 | 7.95 | 7.88 | 0 | 0 | 0 |
| 26/05/2020 |
7.88
|
300 | 7.62 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/05/2020 |
7.62
|
1,500 | 7.95 | 7.95 | 7.62 | 0 | 0 | 0 |
| 22/05/2020 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/05/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/05/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/05/2020 |
7.95
|
1,000 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 18/05/2020 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/05/2020 |
8.01
|
4,400 | 8.28 | 8.28 | 7.95 | 0 | 0 | 0 |
| 14/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/04/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 28/04/2020 |
8.28
|
2,000 | 7.82 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/04/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 24/04/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/04/2020 |
7.82
|
1,300 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 |
| 22/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 15/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/04/2020 |
7.95
|
14,500 | 7.82 | 8.28 | 7.82 | 0 | 11,900 | -0.1 |
| 08/04/2020 |
7.82
|
64,000 | 7.15 | 7.82 | 7.15 | 0 | 58,200 | -0.7 |
| 07/04/2020 |
7.15
|
1,700 | 7.15 | 7.15 | 7.15 | 0 | 1,700 | -0.0 |
| 06/04/2020 |
7.15
|
2,600 | 7.48 | 7.48 | 7.15 | 0 | 2,600 | -0.0 |
| 03/04/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 01/04/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 31/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 30/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 27/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 26/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/03/2020 |
7.48
|
2,700 | 7.48 | 7.48 | 7.29 | 0 | 2,000 | -0.0 |
| 24/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/03/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/03/2020 |
7.48
|
2,200 | 6.82 | 7.48 | 6.95 | 0 | 0 | 0 |
| 18/03/2020 |
6.82
|
2,200 | 7.29 | 7.95 | 6.82 | 0 | 0 | 0 |
| 17/03/2020 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/03/2020 |
7.29
|
5,300 | 7.55 | 7.55 | 6.82 | 0 | 0 | 0 |
| 13/03/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/03/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 11/03/2020 |
7.55
|
1,200 | 8.28 | 8.28 | 7.55 | 1,000 | 0 | 0.0 |
| 10/03/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/03/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/03/2020 |
8.28
|
800 | 8.61 | 8.61 | 8.28 | 0 | 0 | 0 |
| 05/03/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/03/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |