| 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) |
0.50 | 6.67% | 12,800 | 0 | 0 |
6.90
8
8
|
|
2 tháng
(2026-04-13) |
-0.10 | -1.23% | 51,000 | 0 | 0 |
6.90
8.70
8
|
|
3 tháng
(2026-03-16) |
-2 | -20% | 181,000 | 0 | 0 |
6.90
11
8
|
|
6 tháng
(2025-12-15) |
0.60 | 8.11% | 901,900 | -14,200 | -0.1 |
6.40
11
8
|
|
12 tháng
(2025-06-17) |
1 | 14.29% | 1,842,600 | -14,400 | -0.1 |
5.70
11
8
|
|
24 tháng
(2024-06-24) |
0.29 | 3.70% | 2,919,656 | -14,400 | -0.1 |
5.70
11
8
|
|
36 tháng
(2023-06-28) |
-1.24 | -13.40% | 4,330,315 | -14,400 | -0.1 |
5.70
11
8
|
|
60 tháng
(2021-07-08) |
-1.75 | -17.96% | 21,691,420 | -17,320 | -0.2 |
5.70
20.45
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
7.52
|
3,909 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 |
| 29/10/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 28/10/2024 |
7.71
|
625 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |
| 25/10/2024 |
7.81
|
35 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/10/2024 |
7.81
|
3,168 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
7,000 | 7.81 | 8.10 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
11,246 | 7.62 | 7.90 | 7.43 | 0 | 0 | 0 |
| 21/10/2024 |
7.52
|
5,996 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 18/10/2024 |
7.43
|
422 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 17/10/2024 |
7.33
|
6,723 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 16/10/2024 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 15/10/2024 |
7.43
|
40 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 14/10/2024 |
7.43
|
6 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 11/10/2024 |
7.43
|
2,405 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/10/2024 |
7.33
|
3,915 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 09/10/2024 |
7.33
|
105 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 08/10/2024 |
7.33
|
3,510 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 07/10/2024 |
7.33
|
821 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 04/10/2024 |
7.33
|
617 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 03/10/2024 |
7.33
|
1,682 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 02/10/2024 |
7.33
|
816 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 01/10/2024 |
7.33
|
25 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.33
|
2,451 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 27/09/2024 |
7.33
|
6,020 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 26/09/2024 |
7.33
|
6,708 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 25/09/2024 |
7.43
|
509 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 24/09/2024 |
7.33
|
1,318 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 23/09/2024 |
7.52
|
4,548 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/09/2024 |
7.43
|
3,758 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 19/09/2024 |
7.33
|
203 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/09/2024 |
7.43
|
3,216 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 17/09/2024 |
7.33
|
202 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 16/09/2024 |
7.33
|
10,905 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/09/2024 |
7.33
|
1,405 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 12/09/2024 |
7.43
|
2,652 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 11/09/2024 |
7.33
|
3,886 | 7.24 | 7.33 | 7.05 | 0 | 0 | 0 |
| 10/09/2024 |
7.33
|
17,950 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0 |
| 09/09/2024 |
7.43
|
1,343 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/09/2024 |
7.43
|
2,784 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 05/09/2024 |
7.43
|
23 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/09/2024 |
7.43
|
803 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 30/08/2024 |
7.43
|
1,317 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 29/08/2024 |
7.43
|
9,662 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 28/08/2024 |
7.43
|
3,105 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/08/2024 |
7.52
|
45 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/08/2024 |
7.52
|
4,233 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 23/08/2024 |
7.43
|
426 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 22/08/2024 |
7.52
|
1,541 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 21/08/2024 |
7.43
|
2,935 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 20/08/2024 |
7.43
|
625 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 19/08/2024 |
7.43
|
515 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/08/2024 |
7.43
|
5,189 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 15/08/2024 |
7.52
|
109 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 14/08/2024 |
7.52
|
4,605 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/08/2024 |
7.43
|
115 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 12/08/2024 |
7.52
|
4,008 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 09/08/2024 |
7.43
|
2,801 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 08/08/2024 |
7.43
|
1,057 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 07/08/2024 |
7.33
|
3,025 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 06/08/2024 |
7.52
|
37,308 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 05/08/2024 |
7.62
|
119 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/08/2024 |
7.43
|
3,324 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 01/08/2024 |
7.62
|
5,079 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 |
| 31/07/2024 |
7.71
|
4,936 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 30/07/2024 |
7.62
|
3,619 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 29/07/2024 |
7.62
|
11,234 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 26/07/2024 |
7.81
|
7 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 25/07/2024 |
7.81
|
4,880 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 24/07/2024 |
7.52
|
7,001 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 23/07/2024 |
7.62
|
6,618 | 7.62 | 7.90 | 7.52 | 0 | 0 | 0 |
| 22/07/2024 |
7.81
|
12,074 | 7.90 | 8.19 | 7.52 | 0 | 0 | 0 |
| 19/07/2024 |
7.52
|
36,201 | 8 | 8.29 | 7.43 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
40,077 | 9.24 | 9.24 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
8.76
|
22,988 | 9.14 | 9.81 | 8.76 | 0 | 0 | 0 |
| 16/07/2024 |
9.14
|
121,403 | 8 | 9.14 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
2,109 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
7.81
|
1,401 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/07/2024 |
7.90
|
6,100 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 10/07/2024 |
7.62
|
4,100 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 09/07/2024 |
7.90
|
3,454 | 8.19 | 8.19 | 7.71 | 0 | 0 | 0 |
| 08/07/2024 |
8
|
222 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
7.81
|
6,400 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/07/2024 |
7.52
|
656 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 03/07/2024 |
7.43
|
3,112 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 02/07/2024 |
7.52
|
4,900 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 01/07/2024 |
7.62
|
6,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/06/2024 |
7.62
|
400 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 27/06/2024 |
7.71
|
4,664 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 26/06/2024 |
7.90
|
3,600 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 25/06/2024 |
7.81
|
12,367 | 8 | 8 | 7.81 | 0 | 0 | 0 |
| 24/06/2024 |
7.71
|
12,711 | 7.90 | 8.19 | 7.71 | 0 | 0 | 0 |
| 21/06/2024 |
7.81
|
19,202 | 7.62 | 7.81 | 7.43 | 0 | 0 | 0 |
| 20/06/2024 |
7.52
|
3,065 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/06/2024 |
7.33
|
1,400 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 18/06/2024 |
7.52
|
1,689 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/06/2024 |
7.43
|
3,580 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 14/06/2024 |
7.52
|
4,402 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 13/06/2024 |
7.52
|
1,255 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/06/2024 |
7.43
|
135 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/06/2024 |
7.43
|
2,944 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |