| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.05 | 0.48% | 1,328,200 | 0 | 0 |
10.15
10.60
10.25
|
|
2 tháng
(2026-04-20) |
-0.45 | -4.15% | 2,427,900 | 0 | 0 |
10.15
10.85
10.25
|
|
3 tháng
(2026-03-19) |
0.05 | 0.48% | 4,131,100 | 0 | 0 |
10.10
11
10.25
|
|
6 tháng
(2025-12-19) |
-1.85 | -15.10% | 11,584,800 | 0 | 0 |
10.10
12.25
10.25
|
|
12 tháng
(2025-06-23) |
2.70 | 35.06% | 30,273,800 | 0 | 0 |
7.70
14.50
10.25
|
|
24 tháng
(2024-06-27) |
2.30 | 28.40% | 44,471,911 | -100 | -0.0 |
6.40
14.50
10.25
|
|
36 tháng
(2023-07-03) |
0.40 | 4% | 87,683,159 | -600 | -0.0 |
6.40
15.10
10.25
|
|
60 tháng
(2021-07-13) |
-3 | -22.39% | 158,095,924 | -1,400 | -0.0 |
6.40
18.20
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2024 |
7.40
|
17,057 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
30,467 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
7,953 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.40
|
28,305 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
29,281 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.50
|
125,903 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
11,493 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
26,229 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
37,818 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.60
|
18,049 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
51,052 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.60
|
13,779 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
155,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
12,616 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.60
|
42,716 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
16,615 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
18,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
12,208 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
12,737 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
23,940 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 27/09/2024 |
7.80
|
20,360 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
40,513 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
11,634 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
25,707 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
42,372 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
42,152 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
8,880 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
122,011 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
53,284 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
65,239 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.90
|
9,478 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
42,754 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
35,455 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
66,422 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
23,339 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
10,975 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
11,329 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
15,886 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
3,033 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
17,125 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
13,105 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
9,808 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.70
|
20,049 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
16,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
44,638 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
89,444 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
53,427 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
40,315 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
28,932 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
19,209 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
13,834 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
24,738 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
23,789 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
9,687 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
21,364 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
180,024 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
108,731 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
362,831 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
9,945 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
127,310 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.90
|
8,363 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
70,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
23,173 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
10,401 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
14,488 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
72,609 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
56,543 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
46,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
15,407 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
26,499 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
65,958 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
43,403 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
12,308 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
7,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
64,536 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
13,420 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
58,076 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
22,049 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
18,218 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
52,001 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
29,845 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
60,531 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.20
|
21,020 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
88,432 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
61,725 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
85,711 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.40
|
79,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
106,220 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
147,768 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
50,261 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
22,718 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.50
|
72,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
65,305 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
92,218 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
39,011 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
112,278 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.90
|
473,412 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.50
|
66,935 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
30,924 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
38,721 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |