| 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) |
-0.10 | -1.15% | 29,500 | 0 | 0 |
7.80
9.30
8.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.37% | 41,000 | 0 | 0 |
7.80
9.30
8.60
|
|
3 tháng
(2026-03-16) |
-0.10 | -1.15% | 61,300 | 0 | 0 |
7.80
9.30
8.60
|
|
6 tháng
(2025-12-15) |
0 | 0% | 484,600 | 0 | 0 |
7.80
9.60
8.60
|
|
12 tháng
(2025-06-17) |
0.28 | 3.38% | 1,378,600 | 0 | 0 |
7.80
10.40
8.60
|
|
24 tháng
(2024-06-24) |
-0.69 | -7.43% | 4,004,269 | -1,000 | -0.0 |
6.97
13.55
8.60
|
|
36 tháng
(2023-06-28) |
1.73 | 25.16% | 6,084,774 | -1,000 | -0.0 |
5.13
13.55
8.60
|
|
60 tháng
(2021-07-08) |
-6.88 | -44.46% | 11,422,266 | -1,000 | -0.0 |
5.13
22.84
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
7.74
|
5,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/10/2024 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/10/2024 |
8.13
|
300 | 7.74 | 8.13 | 7.74 | 0 | 0 | 0 |
| 25/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/10/2024 |
7.74
|
3,000 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 23/10/2024 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/10/2024 |
8.61
|
250 | 8.23 | 8.61 | 8.23 | 0 | 0 | 0 |
| 21/10/2024 |
7.65
|
2,300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/10/2024 |
7.74
|
18 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/10/2024 |
7.74
|
1 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/10/2024 |
7.74
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/10/2024 |
7.74
|
5,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/10/2024 |
7.74
|
5,800 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/10/2024 |
8.23
|
801 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/10/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/10/2024 |
8.23
|
1 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/10/2024 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/10/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/10/2024 |
8.32
|
900 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/10/2024 |
8.32
|
1,911 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 30/09/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 27/09/2024 |
7.94
|
306 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 |
| 26/09/2024 |
7.74
|
1,201 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 25/09/2024 |
7.74
|
1,800 | 7.36 | 8.42 | 7.36 | 0 | 0 | 0 |
| 24/09/2024 |
8.32
|
5,500 | 7.94 | 8.32 | 7.94 | 0 | 0 | 0 |
| 23/09/2024 |
8.32
|
939 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/09/2024 |
8.32
|
10,011 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
| 19/09/2024 |
8.32
|
500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 18/09/2024 |
8.32
|
2,312 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 17/09/2024 |
7.65
|
619 | 8.32 | 8.32 | 7.55 | 0 | 0 | 0 |
| 16/09/2024 |
7.26
|
5,900 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 |
| 13/09/2024 |
7.74
|
14 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/09/2024 |
7.74
|
4,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/09/2024 |
8.03
|
3,205 | 7.74 | 8.03 | 7.16 | 0 | 0 | 0 |
| 10/09/2024 |
8.13
|
733 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 09/09/2024 |
7.55
|
1,100 | 7.55 | 7.55 | 7.16 | 0 | 0 | 0 |
| 06/09/2024 |
8.03
|
506 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/09/2024 |
7.94
|
3,100 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 04/09/2024 |
7.94
|
6,810 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 30/08/2024 |
7.16
|
1,000 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
| 29/08/2024 |
8.03
|
1,600 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 |
| 28/08/2024 |
8.81
|
203 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 27/08/2024 |
7.84
|
1,801 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/08/2024 |
8.13
|
400 | 7.84 | 8.13 | 7.84 | 0 | 0 | 0 |
| 23/08/2024 |
7.94
|
1,400 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
| 22/08/2024 |
8.13
|
900 | 7.55 | 8.13 | 7.55 | 0 | 0 | 0 |
| 21/08/2024 |
8.13
|
10 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/08/2024 |
8.13
|
311 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 19/08/2024 |
8.03
|
10,801 | 8.71 | 8.71 | 8.03 | 0 | 0 | 0 |
| 16/08/2024 |
8.03
|
3,314 | 7.94 | 8.03 | 7.74 | 0 | 0 | 0 |
| 15/08/2024 |
7.16
|
76 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 14/08/2024 |
7.16
|
18,500 | 8.32 | 8.32 | 7.16 | 0 | 0 | 0 |
| 13/08/2024 |
8.03
|
3,701 | 8.32 | 8.42 | 8.03 | 0 | 0 | 0 |
| 12/08/2024 |
9.00
|
500 | 10.84 | 10.84 | 9.00 | 0 | 0 | 0 |
| 09/08/2024 |
9.19
|
809 | 11.23 | 11.23 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.10
|
201 | 10.45 | 10.45 | 9.10 | 0 | 0 | 0 |
| 07/08/2024 |
8.61
|
16,500 | 8.32 | 9.48 | 8.32 | 0 | 0 | 0 |
| 06/08/2024 |
8.32
|
600 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/08/2024 |
8.23
|
1,300 | 8.42 | 8.81 | 8.23 | 0 | 0 | 0 |
| 02/08/2024 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/08/2024 |
8.03
|
1,500 | 7.94 | 8.61 | 7.94 | 0 | 0 | 0 |
| 31/07/2024 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2024 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 29/07/2024 |
9.00
|
900 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/07/2024 |
8.52
|
1,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/07/2024 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/07/2024 |
8.32
|
2,500 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 22/07/2024 |
8.52
|
3,600 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 19/07/2024 |
8.61
|
28,200 | 8.81 | 8.81 | 7.45 | 0 | 0 | 0 |
| 18/07/2024 |
8.71
|
8,800 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
| 17/07/2024 |
8.61
|
17,519 | 9.00 | 9.00 | 8.52 | 0 | 0 | 0 |
| 16/07/2024 |
8.71
|
7,600 | 8.71 | 8.71 | 8.61 | 0 | 0 | 0 |
| 15/07/2024 |
8.81
|
5,800 | 9.19 | 9.19 | 8.71 | 0 | 0 | 0 |
| 12/07/2024 |
8.81
|
4,119 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 |
| 11/07/2024 |
8.71
|
6,300 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 |
| 10/07/2024 |
9.10
|
4,800 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
| 09/07/2024 |
9.00
|
13,410 | 9.10 | 9.19 | 8.90 | 0 | 0 | 0 |
| 08/07/2024 |
9.10
|
13,100 | 8.90 | 9.19 | 8.71 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
8.90
|
2,600 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 04/07/2024 |
8.90
|
2,600 | 9.39 | 9.39 | 8.90 | 0 | 0 | 0 |
| 03/07/2024 |
9.19
|
4,400 | 9.29 | 9.39 | 8.71 | 0 | 0 | 0 |
| 02/07/2024 |
9.19
|
700 | 8.81 | 9.29 | 8.81 | 0 | 0 | 0 |
| 01/07/2024 |
9.19
|
5,000 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 |
| 28/06/2024 |
8.71
|
29,800 | 9.68 | 9.68 | 8.61 | 0 | 0 | 0 |
| 27/06/2024 |
9.10
|
13,200 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 26/06/2024 |
9.29
|
8,607 | 9.10 | 9.39 | 9.10 | 0 | 0 | 0 |
| 25/06/2024 |
9.00
|
9,400 | 9.68 | 9.68 | 8.71 | 0 | 0 | 0 |
| 24/06/2024 |
9.29
|
11,500 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 |
| 21/06/2024 |
9.58
|
47,600 | 9.10 | 9.77 | 9.00 | 0 | 0 | 0 |
| 20/06/2024 |
9.19
|
5,600 | 9.29 | 9.29 | 9.00 | 0 | 0 | 0 |
| 19/06/2024 |
9.19
|
10,800 | 9.29 | 9.29 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
9.10
|
7,100 | 9.00 | 9.29 | 9.00 | 0 | 0 | 0 |
| 17/06/2024 |
8.71
|
9,700 | 8.90 | 9.19 | 8.71 | 0 | 0 | 0 |
| 14/06/2024 |
8.81
|
29,000 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
| 13/06/2024 |
9.29
|
5,200 | 9.19 | 9.29 | 9.00 | 0 | 0 | 0 |
| 12/06/2024 |
9.29
|
10,210 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
| 11/06/2024 |
9.29
|
66,419 | 8.81 | 9.48 | 8.81 | 0 | 0 | 0 |