| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.44 | -6.03% | 23,700 | -3,200 | 0 |
6.80
7.38
6.94
|
|
2 tháng
(2026-06-04) |
-0.52 | -7.05% | 38,900 | -3,200 | 0 |
6.80
7.50
6.94
|
|
3 tháng
(2026-05-05) |
-0.62 | -8.29% | 79,200 | -3,200 | 0 |
6.80
7.84
6.94
|
|
6 tháng
(2026-02-04) |
-0.39 | -5.39% | 189,500 | -6,000 | -0.0 |
6.80
7.87
6.94
|
|
12 tháng
(2025-08-08) |
-0.93 | -11.96% | 544,400 | 15,600 | 0.2 |
6.80
8.16
6.94
|
|
24 tháng
(2024-08-13) |
-0.87 | -11.27% | 1,246,800 | 26,600 | 0.3 |
6.12
8.16
6.94
|
|
36 tháng
(2023-08-21) |
-0.90 | -11.64% | 5,159,400 | 11,000 | 0.1 |
6.12
9
6.94
|
|
60 tháng
(2021-11-03) |
0.82 | 13.59% | 37,859,500 | 134,000 | 2.8 |
6.04
18.51
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
6.81
|
800 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
40,000 | 6.95 | 6.95 | 6.95 | 40,000 | 40,000 | 0 |
| 17/12/2024 |
6.84
|
1,600 | 7.00 | 7.20 | 6.84 | 0 | 0 | 0 |
| 16/12/2024 |
6.99
|
1,300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.03
|
1,300 | 6.90 | 7.03 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
6.88
|
300 | 6.81 | 6.99 | 6.81 | 0 | 0 | 0 |
| 11/12/2024 |
6.81
|
800 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
200 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.99
|
4,400 | 7.21 | 7.21 | 6.99 | 0 | 0 | 0 |
| 06/12/2024 |
7.01
|
700 | 7.43 | 7.43 | 7.01 | 0 | 0 | 0 |
| 05/12/2024 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 04/12/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/12/2024 |
7.16
|
1,200 | 7.16 | 7.18 | 7.16 | 0 | 0 | 0 |
| 02/12/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 29/11/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/11/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/11/2024 |
7.00
|
1,400 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 |
| 26/11/2024 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/11/2024 |
7.04
|
500 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 |
| 22/11/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 21/11/2024 |
7.02
|
900 | 7.14 | 7.15 | 7.02 | 0 | 0 | 0 |
| 20/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/11/2024 |
7.12
|
4,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 15/11/2024 |
7.12
|
400 | 7.13 | 7.13 | 7.12 | 0 | 0 | 0 |
| 14/11/2024 |
7.12
|
200 | 7.11 | 7.12 | 7.11 | 0 | 0 | 0 |
| 13/11/2024 |
7.12
|
2,600 | 7.11 | 7.12 | 6.99 | 0 | 0 | 0 |
| 12/11/2024 |
7.16
|
400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/11/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 08/11/2024 |
7.29
|
1,500 | 7.04 | 7.29 | 7.04 | 0 | 0 | 0 |
| 07/11/2024 |
7.04
|
200 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 06/11/2024 |
7.04
|
1,100 | 7.23 | 7.24 | 7.02 | 0 | 0 | 0 |
| 05/11/2024 |
7.12
|
8,100 | 6.69 | 7.21 | 6.69 | 0 | 0 | 0 |
| 04/11/2024 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 01/11/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/10/2024 |
7.07
|
1,000 | 7.73 | 7.73 | 6.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.23
|
4,200 | 7.22 | 7.23 | 7.22 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/10/2024 |
7.24
|
1,600 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
300 | 7.24 | 7.29 | 7.23 | 0 | 0 | 0 |
| 24/10/2024 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/10/2024 |
7.34
|
300 | 7.34 | 7.34 | 7.33 | 0 | 0 | 0 |
| 18/10/2024 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 17/10/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/10/2024 |
7.16
|
600 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 15/10/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/10/2024 |
7.23
|
500 | 7.25 | 7.25 | 7.23 | 0 | 0 | 0 |
| 11/10/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 10/10/2024 |
7.13
|
6,300 | 7.08 | 7.13 | 7.03 | 0 | 0 | 0 |
| 09/10/2024 |
7.08
|
10,100 | 7.29 | 7.29 | 7.08 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.30
|
1,800 | 7.04 | 7.38 | 7.04 | 0 | 0 | 0 |
| 07/10/2024 |
7.46
|
400 | 7.16 | 7.46 | 7.16 | 0 | 0 | 0 |
| 04/10/2024 |
7.16
|
2,600 | 7.21 | 7.30 | 7.16 | 0 | 0 | 0 |
| 03/10/2024 |
7.17
|
10,000 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 02/10/2024 |
7.35
|
800 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
200 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.60
|
31,800 | 7.17 | 7.60 | 7.17 | 100 | 0 | 0.0 |
| 27/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/09/2024 |
7.69
|
800 | 7.36 | 7.80 | 7.36 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
700 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 24/09/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/09/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 20/09/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 19/09/2024 |
7.85
|
2,900 | 7.60 | 7.85 | 7.29 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 10/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/09/2024 |
7.78
|
200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/08/2024 |
7.69
|
1,300 | 7.68 | 7.69 | 7.68 | 0 | 0 | 0 |
| 29/08/2024 |
7.30
|
200 | 7.51 | 7.51 | 7.30 | 0 | 0 | 0 |
| 28/08/2024 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 27/08/2024 |
7.51
|
200 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
| 26/08/2024 |
7.51
|
400 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 |
| 23/08/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 22/08/2024 |
7.75
|
2,100 | 7.64 | 7.78 | 7.29 | 1,000 | 0 | 0.0 |
| 21/08/2024 |
7.28
|
300 | 7.19 | 7.60 | 7.19 | 0 | 0 | 0 |
| 20/08/2024 |
7.64
|
2,600 | 7.14 | 7.64 | 7.14 | 0 | 0 | 0 |
| 19/08/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 16/08/2024 |
7.58
|
300 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 |
| 15/08/2024 |
7.22
|
800 | 7.60 | 7.60 | 7.22 | 0 | 0 | 0 |
| 14/08/2024 |
7.60
|
800 | 7.22 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/08/2024 |
7.73
|
800 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 |
| 09/08/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/08/2024 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 07/08/2024 |
7.51
|
600 | 7.16 | 7.51 | 7.16 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
7,200 | 7.08 | 7.10 | 7.08 | 0 | 0 | 0 |
| 05/08/2024 |
7.10
|
8,900 | 7.37 | 7.37 | 7.10 | 0 | 0 | 0 |
| 02/08/2024 |
7.60
|
2,900 | 7.38 | 7.82 | 7.37 | 0 | 0 | 0 |
| 01/08/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 31/07/2024 |
7.43
|
2,600 | 7.60 | 7.60 | 7.42 | 0 | 0 | 0 |