| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -1.22% | 21,000 | 0 | 0 |
8
8.50
8.10
|
|
2 tháng
(2026-01-12) |
0.30 | 3.85% | 24,900 | 0 | 0 |
7.50
8.50
8.10
|
|
3 tháng
(2025-12-15) |
0.20 | 2.53% | 29,300 | 0 | 0 |
7.40
8.50
8.10
|
|
6 tháng
(2025-09-15) |
0.20 | 2.53% | 58,500 | 0 | 0 |
7
8.50
8.10
|
|
12 tháng
(2025-03-18) |
0.11 | 1.40% | 137,100 | -12,300 | -0.1 |
6.77
8.50
8.10
|
|
24 tháng
(2024-03-25) |
0.18 | 2.30% | 340,741 | -11,782 | -0.0 |
6.77
9.12
8.10
|
|
36 tháng
(2023-03-29) |
-0.77 | -8.68% | 472,835 | -7,986 | -0.0 |
6.77
9.12
8.10
|
|
60 tháng
(2021-04-08) |
-1.40 | -14.76% | 2,289,623 | 91,164 | 1.6 |
6.77
14.10
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.61
|
905 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 20/12/2024 |
7.61
|
3,400 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 19/12/2024 |
7.61
|
1,600 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 18/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 17/12/2024 |
7.61
|
1 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/12/2024 |
7.61
|
2,200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 13/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 12/12/2024 |
7.61
|
3,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/12/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 10/12/2024 |
7.71
|
106 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/12/2024 |
7.71
|
505 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 |
| 06/12/2024 |
7.71
|
801 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 05/12/2024 |
7.61
|
1,300 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 |
| 04/12/2024 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/12/2024 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/12/2024 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 29/11/2024 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 28/11/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 27/11/2024 |
7.33
|
1 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 26/11/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 25/11/2024 |
7.33
|
101 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 22/11/2024 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 21/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/11/2024 |
7.52
|
77 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 14/11/2024 |
7.52
|
2,400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/11/2024 |
7.24
|
5,005 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/11/2024 |
7.24
|
5,800 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/11/2024 |
7.24
|
5,400 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 |
| 08/11/2024 |
7.24
|
3,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 07/11/2024 |
7.24
|
14,000 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 06/11/2024 |
7.24
|
5,400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/11/2024 |
7.24
|
11,600 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/11/2024 |
7.33
|
10,900 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 |
| 01/11/2024 |
7.71
|
600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.71
|
2,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 30/10/2024 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/10/2024 |
7.71
|
2,500 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 28/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 24/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/10/2024 |
7.89
|
6 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 21/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 18/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 17/10/2024 |
7.89
|
1 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 16/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/10/2024 |
7.89
|
506 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/10/2024 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 11/10/2024 |
7.71
|
2,300 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 |
| 10/10/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/10/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/10/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/10/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 04/10/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/10/2024 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/10/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/10/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/09/2024 |
7.99
|
400 | 8.08 | 8.27 | 7.99 | 0 | 0 | 0 |
| 26/09/2024 |
7.99
|
4,100 | 7.99 | 8.08 | 7.89 | 0 | 0 | 0 |
| 25/09/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/09/2024 |
7.89
|
2,800 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
| 23/09/2024 |
8.08
|
1,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/09/2024 |
8.08
|
300 | 7.33 | 8.08 | 7.33 | 0 | 0 | 0 |
| 19/09/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/09/2024 |
8.08
|
4,100 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 17/09/2024 |
8.08
|
7,700 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 16/09/2024 |
7.99
|
6,800 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 13/09/2024 |
8.27
|
2,500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 10/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/09/2024 |
8.27
|
3 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/09/2024 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/08/2024 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 200 | -0.0 |
| 26/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/08/2024 |
8.46
|
1,500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/08/2024 |
7.99
|
261 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/08/2024 |
8.74
|
400 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 19/08/2024 |
8.74
|
2,250 | 8.74 | 8.74 | 8.74 | 0 | 350 | -0.0 |
| 16/08/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 15/08/2024 |
8.74
|
500 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/08/2024 |
8.27
|
101 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/08/2024 |
7.99
|
2 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/08/2024 |
7.99
|
2,100 | 8.93 | 8.93 | 7.99 | 100 | 0 | 0.0 |
| 08/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 07/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 06/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 05/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 02/08/2024 |
8.83
|
4,660 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |