| 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) |
-1.50 | -12.50% | 240,000 | 0 | 0 |
10.30
12
10.50
|
|
2 tháng
(2026-04-13) |
-0.61 | -5.50% | 324,500 | 0 | 0 |
10.30
12.09
10.50
|
|
3 tháng
(2026-03-16) |
-0.61 | -5.50% | 374,900 | 0 | 0 |
10.30
12.09
10.50
|
|
6 tháng
(2025-12-15) |
0.46 | 4.54% | 534,000 | 0 | 0 |
10.04
12.09
10.50
|
|
12 tháng
(2025-06-17) |
-0.08 | -0.74% | 878,400 | 100 | 0 |
9.51
12.09
10.50
|
|
24 tháng
(2024-06-24) |
3.24 | 44.53% | 1,913,022 | 100 | 0 |
7.18
12.98
10.50
|
|
36 tháng
(2023-06-28) |
4.84 | 85.35% | 2,632,427 | -3,900 | -0.0 |
4.56
12.98
10.50
|
|
60 tháng
(2021-07-08) |
5.15 | 96.26% | 6,840,031 | 100 | -0.0 |
3.46
12.98
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
8.07
|
1,000 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 29/10/2024 |
7.67
|
2,600 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
| 28/10/2024 |
7.67
|
11,112 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 25/10/2024 |
7.67
|
2,801 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.99
|
305 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 22/10/2024 |
7.67
|
1,310 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/10/2024 |
7.67
|
6,204 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 18/10/2024 |
7.67
|
2,302 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 17/10/2024 |
7.67
|
5,702 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
13,422 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 15/10/2024 |
7.51
|
16,000 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 14/10/2024 |
7.51
|
4,206 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 |
| 11/10/2024 |
7.83
|
1,537 | 7.35 | 7.83 | 7.35 | 0 | 0 | 0 |
| 10/10/2024 |
7.35
|
659 | 7.99 | 7.99 | 7.35 | 0 | 0 | 0 |
| 09/10/2024 |
7.35
|
8,106 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/10/2024 |
7.35
|
1,900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
6,001 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,816 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 03/10/2024 |
7.59
|
4,203 | 7.35 | 7.59 | 7.35 | 0 | 0 | 0 |
| 02/10/2024 |
7.43
|
6,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 01/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/09/2024 |
7.26
|
55,220 | 9.04 | 9.04 | 7.26 | 0 | 0 | 0 |
| 27/09/2024 |
7.91
|
6 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/09/2024 |
7.91
|
102 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/09/2024 |
7.51
|
503 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 24/09/2024 |
7.51
|
9,600 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 23/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/09/2024 |
7.35
|
1,511 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 18/09/2024 |
7.67
|
5,006 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
| 17/09/2024 |
7.43
|
24 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/09/2024 |
7.43
|
210 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 13/09/2024 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/09/2024 |
8.72
|
9 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/09/2024 |
8.72
|
150 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/09/2024 |
7.59
|
198 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.43
|
2,219 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/09/2024 |
7.26
|
8 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/09/2024 |
7.26
|
917 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
| 04/09/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/08/2024 |
7.67
|
8 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 29/08/2024 |
7.67
|
1,021 | 7.43 | 7.67 | 7.43 | 0 | 0 | 0 |
| 28/08/2024 |
7.35
|
902 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/08/2024 |
7.35
|
3,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/08/2024 |
7.35
|
3,326 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 23/08/2024 |
7.18
|
3,200 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 22/08/2024 |
7.18
|
5,104 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 21/08/2024 |
7.35
|
862 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 20/08/2024 |
7.43
|
10,719 | 7.26 | 7.43 | 6.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.35
|
1,551 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 16/08/2024 |
7.35
|
15,600 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.35
|
3,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/08/2024 |
7.51
|
7,700 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 13/08/2024 |
7.59
|
2,657 | 8.07 | 8.07 | 7.35 | 0 | 0 | 0 |
| 12/08/2024 |
7.35
|
476 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/08/2024 |
7.35
|
2,501 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 08/08/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/08/2024 |
7.26
|
1 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/08/2024 |
7.26
|
3,800 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
7.26
|
1,103 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 02/08/2024 |
7.26
|
1,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/08/2024 |
7.26
|
1,801 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/07/2024 |
7.35
|
7,506 | 7.26 | 7.35 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.35
|
2,329 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
1,504 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/07/2024 |
7.26
|
2,700 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 |
| 25/07/2024 |
7.35
|
11,100 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 24/07/2024 |
7.35
|
1,922 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 23/07/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/07/2024 |
7.51
|
726 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 19/07/2024 |
7.35
|
12,900 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 18/07/2024 |
7.26
|
2,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/07/2024 |
7.43
|
301 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/07/2024 |
7.51
|
2,001 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 15/07/2024 |
7.43
|
300 | 7.18 | 7.43 | 7.18 | 0 | 0 | 0 |
| 12/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/07/2024 |
7.35
|
11,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 10/07/2024 |
7.43
|
7,300 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 09/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/07/2024 |
7.51
|
16,800 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 05/07/2024 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/07/2024 |
7.26
|
1 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 03/07/2024 |
7.26
|
2,300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 02/07/2024 |
7.35
|
13,300 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 01/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/06/2024 |
7.26
|
2,930 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/06/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/06/2024 |
7.26
|
8,720 | 7.43 | 7.43 | 6.94 | 0 | 0 | 0 |
| 25/06/2024 |
7.26
|
2,110 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 24/06/2024 |
7.26
|
21,200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/06/2024 |
7.35
|
16,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 20/06/2024 |
7.26
|
300 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 19/06/2024 |
7.18
|
2,400 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 18/06/2024 |
7.26
|
6,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/06/2024 |
7.35
|
600 | 6.70 | 7.35 | 6.70 | 0 | 0 | 0 |
| 14/06/2024 |
7.35
|
203 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 13/06/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 12/06/2024 |
6.94
|
3,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 11/06/2024 |
6.94
|
520 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |