| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.06 | -0.75% | 29,200 | 0 | 0 |
7.80
8
7.94
|
|
2 tháng
(2026-07-13) |
-0.16 | -1.98% | 54,800 | 0 | 0 |
7.45
8.50
7.94
|
|
3 tháng
(2026-06-15) |
-0.56 | -6.59% | 71,300 | 0 | 0 |
7.45
8.50
7.94
|
|
6 tháng
(2026-03-16) |
-0.46 | -5.48% | 135,600 | -600 | -0.0 |
7.45
8.64
7.94
|
|
12 tháng
(2025-09-16) |
-3.91 | -33% | 1,847,500 | -600 | -0.0 |
7.23
15.40
7.94
|
|
24 tháng
(2024-09-23) |
0.14 | 1.79% | 2,399,800 | -741 | -0.0 |
6.40
15.40
7.94
|
|
36 tháng
(2023-09-27) |
-1.92 | -19.50% | 2,831,200 | -2,941 | -0.0 |
6.40
15.40
7.94
|
|
60 tháng
(2021-10-07) |
-8.67 | -52.21% | 5,558,900 | -541 | -0.2 |
6.40
19.87
7.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 24/01/2025 |
7.76
|
1,100 | 7.26 | 7.77 | 7.26 | 0 | 0 | 0 |
| 23/01/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/01/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/01/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 17/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 16/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 15/01/2025 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 14/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 13/01/2025 |
7.31
|
400 | 7.30 | 7.31 | 7.30 | 0 | 0 | 0 |
| 10/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/01/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/12/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/12/2024 |
7.77
|
800 | 7.78 | 7.79 | 7.77 | 0 | 0 | 0 |
| 24/12/2024 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 23/12/2024 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 20/12/2024 |
7.45
|
600 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 |
| 19/12/2024 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/12/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 17/12/2024 |
7.25
|
500 | 7.81 | 7.81 | 7.25 | 0 | 0 | 0 |
| 16/12/2024 |
7.37
|
800 | 7.37 | 7.38 | 7.37 | 0 | 0 | 0 |
| 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 |