| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -1.32% | 16,100 | 0 | 0 |
7.40
7.70
7.50
|
|
2 tháng
(2026-04-13) |
-0.10 | -1.32% | 70,700 | -1,400 | 0 |
7.40
7.70
7.50
|
|
3 tháng
(2026-03-16) |
-0.40 | -5.06% | 231,900 | 13,300 | 0.2 |
7.40
7.90
7.50
|
|
6 tháng
(2025-12-15) |
-0.20 | -2.60% | 1,760,400 | 28,700 | 0.2 |
7.20
11.50
7.50
|
|
12 tháng
(2025-06-17) |
-2.80 | -27.18% | 3,418,700 | 39,400 | 0.3 |
7.20
11.70
7.50
|
|
24 tháng
(2024-06-24) |
-5 | -39.98% | 4,045,507 | 38,300 | 0.3 |
7.20
14.50
7.50
|
|
36 tháng
(2023-06-28) |
-5.19 | -40.89% | 4,365,033 | 27,300 | 0.1 |
7.20
15
7.50
|
|
60 tháng
(2021-07-08) |
-2.47 | -24.80% | 8,698,658 | -506,100 | -7.5 |
7.20
17.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/12/2017 |
7.44
|
3,100 | 6.99 | 7.44 | 6.43 | 0 | 0 | 0 |
| 28/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 22/12/2017 |
6.99
|
100 | 6.68 | 6.99 | 6.99 | 0 | 0 | 0 |
| 21/12/2017 |
6.68
|
500 | 7.39 | 7.39 | 6.68 | 0 | 0 | 0 |
| 20/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 18/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 15/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 14/12/2017 |
7.39
|
100 | 6.93 | 7.39 | 7.39 | 0 | 0 | 0 |
| 13/12/2017 |
6.93
|
200 | 6.99 | 6.99 | 6.38 | 0 | 0 | 0 |
| 12/12/2017 |
6.99
|
6,100 | 7.34 | 7.34 | 6.63 | 0 | 0 | 0 |
| 11/12/2017 |
7.34
|
100 | 6.73 | 7.34 | 7.34 | 0 | 0 | 0 |
| 08/12/2017 |
6.73
|
200 | 7.44 | 7.44 | 6.73 | 0 | 0 | 0 |
| 07/12/2017 |
7.44
|
700 | 7.74 | 7.74 | 6.99 | 0 | 0 | 0 |
| 06/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 22/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/11/2017 |
7.74
|
100 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 14/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2017 |
7.79
|
200 | 8.39 | 8.39 | 7.79 | 0 | 0 | 0 |
| 24/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/10/2017 |
8.39
|
7 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 20/10/2017 |
8.39
|
530 | 7.64 | 8.39 | 7.64 | 500 | 0 | 0.0 |
| 19/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 16/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 13/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/10/2017 |
7.64
|
37 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 04/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/10/2017 |
7.64
|
37 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 27/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/09/2017 |
7.64
|
400 | 7.69 | 7.69 | 6.99 | 0 | 0 | 0 |
| 21/09/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/09/2017 |
7.69
|
2,400 | 7.04 | 7.69 | 7.04 | 0 | 0 | 0 |
| 19/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 18/09/2017 |
7.04
|
400 | 7.04 | 7.04 | 7.04 | 0 | 400 | -0.0 |
| 15/09/2017 |
7.04
|
3,400 | 7.79 | 7.79 | 7.04 | 0 | 3,400 | -0.0 |
| 14/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/09/2017 |
7.79
|
37 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 24/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |