| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.02 | -0.27% | 28,700 | -2,300 | 0 |
7.27
7.82
7.48
|
|
2 tháng
(2026-03-02) |
0.15 | 2% | 92,800 | -2,800 | -0.0 |
7.27
7.87
7.48
|
|
3 tháng
(2026-02-02) |
0.25 | 3.42% | 113,000 | -2,800 | -0.0 |
7.02
7.87
7.48
|
|
6 tháng
(2025-11-03) |
-0.31 | -4% | 293,800 | 18,800 | 0.2 |
7.02
8.07
7.48
|
|
12 tháng
(2025-05-06) |
0.23 | 3.16% | 837,600 | 24,700 | 0.2 |
6.87
8.16
7.48
|
|
24 tháng
(2024-05-13) |
-0.59 | -7.33% | 1,360,300 | 11,600 | 0.1 |
6.12
8.16
7.48
|
|
36 tháng
(2023-05-17) |
-0.08 | -1.12% | 5,752,400 | 121,900 | 1.1 |
6.12
9
7.48
|
|
60 tháng
(2021-11-03) |
1.44 | 23.86% | 37,779,900 | 137,200 | 2.8 |
6.04
18.51
7.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/07/2024 |
7.60
|
500 | 7.84 | 7.84 | 7.60 | 100 | 0 | 0.0 |
| 29/07/2024 |
7.43
|
1,500 | 7.43 | 7.43 | 7.43 | 100 | 0 | 0.0 |
| 26/07/2024 |
7.51
|
300 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
| 25/07/2024 |
7.58
|
7,400 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
| 24/07/2024 |
7.69
|
1,600 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 23/07/2024 |
7.52
|
1,800 | 7.78 | 7.78 | 7.52 | 0 | 0 | 0 |
| 22/07/2024 |
7.78
|
1,000 | 7.87 | 7.95 | 7.78 | 0 | 0 | 0 |
| 19/07/2024 |
7.78
|
300 | 7.78 | 7.78 | 7.76 | 0 | 0 | 0 |
| 18/07/2024 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/07/2024 |
7.69
|
3,500 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 16/07/2024 |
7.86
|
16,900 | 7.93 | 7.93 | 7.69 | 0 | 16,600 | -0.1 |
| 15/07/2024 |
7.94
|
400 | 7.69 | 7.94 | 7.61 | 0 | 0 | 0 |
| 12/07/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/07/2024 |
7.86
|
500 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 |
| 10/07/2024 |
7.82
|
2,700 | 7.85 | 7.86 | 7.59 | 0 | 0 | 0 |
| 09/07/2024 |
7.83
|
600 | 7.82 | 7.83 | 7.82 | 0 | 0 | 0 |
| 08/07/2024 |
7.78
|
3,600 | 7.74 | 7.78 | 7.60 | 100 | 0 | 0.0 |
| 05/07/2024 |
7.74
|
5,200 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 04/07/2024 |
7.71
|
7,300 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 03/07/2024 |
7.66
|
3,100 | 7.70 | 7.84 | 7.66 | 0 | 0 | 0 |
| 02/07/2024 |
7.78
|
2,000 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
| 01/07/2024 |
7.86
|
1,700 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 |
| 28/06/2024 |
7.73
|
900 | 7.85 | 7.85 | 7.43 | 0 | 0 | 0 |
| 27/06/2024 |
7.78
|
400 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
| 26/06/2024 |
7.69
|
5,900 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 |
| 25/06/2024 |
7.69
|
400 | 8.17 | 8.17 | 7.57 | 0 | 0 | 0 |
| 24/06/2024 |
7.64
|
6,600 | 7.64 | 7.91 | 7.51 | 0 | 0 | 0 |
| 21/06/2024 |
7.64
|
5,200 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
| 20/06/2024 |
7.79
|
8,900 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 |
| 19/06/2024 |
7.86
|
2,300 | 7.95 | 8.04 | 7.57 | 0 | 0 | 0 |
| 18/06/2024 |
7.91
|
19,800 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 |
| 17/06/2024 |
8.04
|
2,700 | 7.98 | 8.04 | 7.98 | 0 | 0 | 0 |
| 14/06/2024 |
7.86
|
4,300 | 7.86 | 7.86 | 7.74 | 0 | 0 | 0 |
| 13/06/2024 |
7.86
|
5,200 | 7.78 | 7.86 | 7.74 | 0 | 0 | 0 |
| 12/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/06/2024 |
7.86
|
8,300 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 |
| 10/06/2024 |
7.91
|
2,100 | 7.91 | 7.91 | 7.90 | 0 | 0 | 0 |
| 07/06/2024 |
7.91
|
1,000 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 06/06/2024 |
7.95
|
1,700 | 8.04 | 8.04 | 7.43 | 0 | 0 | 0 |
| 05/06/2024 |
7.95
|
600 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
| 04/06/2024 |
7.95
|
3,300 | 7.91 | 7.95 | 7.91 | 0 | 0 | 0 |
| 03/06/2024 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/05/2024 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/05/2024 |
7.95
|
3,200 | 7.86 | 7.95 | 7.86 | 100 | 0 | 0.0 |
| 29/05/2024 |
7.89
|
3,500 | 7.87 | 7.95 | 7.86 | 0 | 2,000 | -0.0 |
| 28/05/2024 |
7.89
|
2,600 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 |
| 27/05/2024 |
7.88
|
500 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 24/05/2024 |
7.86
|
6,700 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
| 23/05/2024 |
7.94
|
1,100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/05/2024 |
7.95
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 21/05/2024 |
8.04
|
900 | 8.05 | 8.08 | 8.04 | 0 | 0 | 0 |
| 20/05/2024 |
7.95
|
1,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/05/2024 |
7.95
|
1,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/05/2024 |
7.91
|
1,100 | 8.12 | 8.12 | 7.91 | 0 | 0 | 0 |
| 15/05/2024 |
8.12
|
1,100 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 14/05/2024 |
8.12
|
900 | 8.04 | 8.12 | 7.95 | 0 | 0 | 0 |
| 13/05/2024 |
8.07
|
1,400 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 10/05/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/05/2024 |
8.26
|
1,200 | 8.00 | 8.26 | 7.86 | 0 | 0 | 0 |
| 08/05/2024 |
7.89
|
900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 07/05/2024 |
7.88
|
5,600 | 7.93 | 8.30 | 7.86 | 0 | 0 | 0 |
| 06/05/2024 |
7.87
|
2,600 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 |
| 03/05/2024 |
7.87
|
3,700 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 |
| 02/05/2024 |
7.78
|
800 | 7.87 | 7.88 | 7.78 | 0 | 0 | 0 |
| 26/04/2024 |
7.87
|
24,900 | 7.95 | 8.00 | 7.86 | 0 | 0 | 0 |