| 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) |
-0.28 | -3.39% | 22,500 | 0 | 0 |
7.45
8.50
8.18
|
|
2 tháng
(2026-05-29) |
0.17 | 2.18% | 52,500 | 0 | 0 |
7.45
8.50
8.18
|
|
3 tháng
(2026-04-29) |
-0.46 | -5.46% | 76,700 | 0 | 0 |
7.45
8.50
8.18
|
|
6 tháng
(2026-01-29) |
-2.23 | -21.86% | 324,900 | -600 | -0.0 |
7.45
10.20
8.18
|
|
12 tháng
(2025-08-04) |
0.24 | 3.10% | 2,049,500 | -600 | -0.0 |
7.23
15.40
8.18
|
|
24 tháng
(2024-08-07) |
0.06 | 0.76% | 2,411,300 | -741 | -0.0 |
6.40
15.40
8.18
|
|
36 tháng
(2023-08-14) |
-2.48 | -23.77% | 3,080,200 | -5,741 | -0.1 |
6.40
15.40
8.18
|
|
60 tháng
(2021-08-23) |
-8.51 | -51.64% | 5,627,700 | 159 | -0.2 |
6.40
23.03
8.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 12/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.50
|
400 | 7.51 | 7.51 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.88
|
200 | 7.31 | 7.88 | 7.31 | 0 | 0 | 0 |
| 09/12/2024 |
7.64
|
900 | 7.40 | 7.78 | 7.40 | 0 | 0 | 0 |
| 06/12/2024 |
7.47
|
700 | 7.37 | 7.47 | 7.37 | 0 | 0 | 0 |
| 05/12/2024 |
7.37
|
1,100 | 7.34 | 7.37 | 7.34 | 0 | 0 | 0 |
| 04/12/2024 |
7.37
|
400 | 7.20 | 7.37 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.19
|
200 | 7.18 | 7.19 | 7.18 | 0 | 0 | 0 |
| 02/12/2024 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 29/11/2024 |
7.45
|
400 | 7.86 | 7.86 | 7.44 | 0 | 0 | 0 |
| 28/11/2024 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 27/11/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 26/11/2024 |
7.31
|
800 | 7.30 | 7.31 | 7.26 | 0 | 0 | 0 |
| 25/11/2024 |
7.32
|
800 | 7.15 | 7.32 | 7.15 | 0 | 0 | 0 |
| 22/11/2024 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/11/2024 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/11/2024 |
7.15
|
1,300 | 7.18 | 7.19 | 7.15 | 0 | 0 | 0 |
| 19/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 18/11/2024 |
7.45
|
700 | 7.44 | 7.45 | 7.44 | 0 | 0 | 0 |
| 15/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 14/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 13/11/2024 |
7.45
|
1,000 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
1,000 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 |
| 11/11/2024 |
7.35
|
1,700 | 7.27 | 7.51 | 7.27 | 0 | 0 | 0 |
| 08/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 05/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/11/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/10/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
1,800 | 7.50 | 7.51 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/10/2024 |
7.69
|
300 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
| 21/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.75
|
8,100 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
| 17/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/10/2024 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/10/2024 |
7.74
|
1,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/10/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/10/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/10/2024 |
8.02
|
1,000 | 7.70 | 8.02 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8.10
|
1,100 | 7.78 | 8.10 | 7.76 | 0 | 0 | 0 |
| 24/09/2024 |
7.77
|
1,100 | 7.76 | 7.78 | 7.76 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
2,800 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.83
|
2,300 | 7.96 | 8 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
7.96
|
300 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
1,600 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
1,100 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 12/09/2024 |
7.73
|
1,700 | 7.99 | 8 | 7.73 | 0 | 0 | 0 |
| 11/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/09/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/09/2024 |
8
|
700 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 04/09/2024 |
8.10
|
700 | 7.78 | 8.10 | 7.77 | 0 | 0 | 0 |
| 30/08/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/08/2024 |
8.20
|
300 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 |
| 28/08/2024 |
8.19
|
2,400 | 7.67 | 8.19 | 7.67 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
1,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/08/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/08/2024 |
8.68
|
7,500 | 8.40 | 8.68 | 8.29 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
3,700 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/08/2024 |
8.70
|
9,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.29
|
5,100 | 8.02 | 8.29 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/08/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.95
|
2,100 | 7.94 | 7.97 | 7.93 | 0 | 0 | 0 |
| 12/08/2024 |
7.97
|
300 | 7.96 | 7.97 | 7.96 | 0 | 0 | 0 |
| 09/08/2024 |
7.96
|
1,200 | 7.84 | 7.96 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.84
|
1,100 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 07/08/2024 |
7.91
|
1,400 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 06/08/2024 |
8
|
1,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2024 |
8.10
|
200 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
| 02/08/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 31/07/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/07/2024 |
8.16
|
1,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/07/2024 |
8.16
|
1,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 26/07/2024 |
8.25
|
1,600 | 8.25 | 8.26 | 8.25 | 0 | 0 | 0 |
| 25/07/2024 |
8.25
|
800 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |