| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.29 | 4.02% | 22,100 | 0 | 0 |
7.10
7.50
7.50
|
|
2 tháng
(2026-04-20) |
-0.18 | -2.34% | 61,000 | -2,300 | 0 |
7.10
7.84
7.50
|
|
3 tháng
(2026-03-20) |
-0.15 | -2.01% | 100,600 | -2,800 | -0.0 |
7.10
7.85
7.50
|
|
6 tháng
(2025-12-22) |
-0.43 | -5.41% | 252,700 | -2,500 | -0.0 |
7.02
7.97
7.50
|
|
12 tháng
(2025-06-23) |
-0.02 | -0.22% | 731,900 | 27,200 | 0.3 |
6.87
8.16
7.50
|
|
24 tháng
(2024-06-28) |
-0.23 | -2.99% | 1,301,600 | 13,500 | 0.1 |
6.12
8.16
7.50
|
|
36 tháng
(2023-07-04) |
-0.45 | -5.72% | 5,476,600 | 78,900 | 0.7 |
6.12
9
7.50
|
|
60 tháng
(2021-11-03) |
1.46 | 24.19% | 37,827,100 | 137,200 | 2.8 |
6.04
18.51
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |