| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.46 | -15.89% | 13,600 | 0 | 0 |
7.73
9.19
7.73
|
|
2 tháng
(2026-06-01) |
-0.57 | -6.87% | 13,800 | 0 | 0 |
7.73
9.19
7.73
|
|
3 tháng
(2026-05-04) |
-1.27 | -14.11% | 17,300 | -100 | 0 |
7.73
9.19
7.73
|
|
6 tháng
(2026-02-02) |
-1.57 | -16.88% | 44,400 | -5,200 | -0.0 |
7.73
9.43
7.73
|
|
12 tháng
(2025-08-04) |
-1.83 | -19.16% | 210,800 | 24,800 | 0.3 |
7.73
10.50
7.73
|
|
24 tháng
(2024-08-09) |
-2.26 | -22.62% | 722,400 | 19,800 | 0.2 |
7.73
10.56
7.73
|
|
36 tháng
(2023-08-15) |
-5.97 | -43.59% | 2,928,600 | 2,800 | -0.0 |
7.73
15.43
7.73
|
|
60 tháng
(2021-08-25) |
-5.87 | -43.15% | 9,189,300 | -25,812 | -1.8 |
7.73
19.24
7.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/12/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/12/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 11/12/2024 |
10.32
|
300 | 10.09 | 10.32 | 10.09 | 0 | 0 | 0 |
| 10/12/2024 |
9.70
|
2,000 | 9.75 | 9.75 | 9.70 | 0 | 0 | 0 |
| 09/12/2024 |
9.70
|
1,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/12/2024 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/12/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/12/2024 |
9.70
|
400 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 |
| 03/12/2024 |
9.61
|
200 | 9.66 | 9.66 | 9.61 | 0 | 0 | 0 |
| 02/12/2024 |
9.56
|
2,000 | 9.51 | 9.66 | 9.51 | 0 | 0 | 0 |
| 29/11/2024 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 28/11/2024 |
10.04
|
300 | 9.99 | 10.04 | 9.99 | 0 | 0 | 0 |
| 27/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 26/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 25/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 22/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 21/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 20/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 19/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 18/11/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 15/11/2024 |
10.09
|
200 | 9.75 | 10.09 | 9.75 | 0 | 0 | 0 |
| 14/11/2024 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/11/2024 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/11/2024 |
9.90
|
600 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 11/11/2024 |
9.99
|
300 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
| 08/11/2024 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 07/11/2024 |
9.94
|
1,200 | 9.99 | 9.99 | 9.94 | 0 | 0 | 0 |
| 06/11/2024 |
9.94
|
1,900 | 9.94 | 9.94 | 9.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.94
|
2,600 | 9.37 | 9.94 | 9.30 | 0 | 0 | 0 |
| 04/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 01/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 31/10/2024 |
9.99
|
500 | 9.80 | 9.99 | 9.70 | 0 | 0 | 0 |
| 30/10/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 28/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 24/10/2024 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/10/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 22/10/2024 |
10.09
|
300 | 9.85 | 10.09 | 9.61 | 0 | 0 | 0 |
| 21/10/2024 |
9.90
|
900 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 18/10/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 17/10/2024 |
10.04
|
200 | 9.90 | 10.04 | 9.90 | 0 | 0 | 0 |
| 16/10/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
| 15/10/2024 |
10.04
|
1,800 | 9.90 | 10.04 | 9.51 | 0 | 0 | 0 |
| 14/10/2024 |
9.85
|
2,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/10/2024 |
10.23
|
10,900 | 10.28 | 10.28 | 9.80 | 0 | 0 | 0 |
| 10/10/2024 |
9.94
|
2,500 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 09/10/2024 |
9.94
|
1,200 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 08/10/2024 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 07/10/2024 |
9.94
|
1,600 | 9.94 | 9.99 | 9.94 | 0 | 0 | 0 |
| 04/10/2024 |
9.99
|
400 | 10.04 | 10.04 | 9.99 | 0 | 0 | 0 |
| 03/10/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 02/10/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 01/10/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 30/09/2024 |
9.85
|
2,800 | 9.80 | 9.85 | 9.80 | 0 | 0 | 0 |
| 27/09/2024 |
9.85
|
1,000 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 26/09/2024 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 25/09/2024 |
9.94
|
3,300 | 9.94 | 10.18 | 9.85 | 0 | 0 | 0 |
| 24/09/2024 |
9.94
|
2,700 | 9.90 | 10.28 | 9.85 | 0 | 0 | 0 |
| 23/09/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 20/09/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 19/09/2024 |
10.37
|
200 | 10.85 | 10.85 | 10.37 | 0 | 0 | 0 |
| 18/09/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 17/09/2024 |
10.42
|
900 | 9.70 | 10.56 | 9.70 | 0 | 0 | 0 |
| 16/09/2024 |
9.90
|
500 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 |
| 13/09/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 12/09/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 11/09/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 10/09/2024 |
9.99
|
3,100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 09/09/2024 |
9.99
|
1,200 | 10.32 | 10.32 | 9.99 | 0 | 0 | 0 |
| 06/09/2024 |
10.32
|
400 | 9.85 | 10.32 | 9.85 | 0 | 0 | 0 |
| 05/09/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/09/2024 |
10.09
|
1,900 | 9.80 | 10.09 | 9.80 | 0 | 0 | 0 |
| 30/08/2024 |
9.99
|
400 | 10.04 | 10.04 | 9.99 | 0 | 0 | 0 |
| 29/08/2024 |
10.04
|
300 | 10.09 | 10.09 | 10.04 | 0 | 0 | 0 |
| 28/08/2024 |
9.94
|
600 | 9.99 | 9.99 | 9.94 | 0 | 0 | 0 |
| 27/08/2024 |
10.18
|
1,000 | 9.90 | 10.18 | 9.90 | 0 | 0 | 0 |
| 26/08/2024 |
10.04
|
1,500 | 10.75 | 10.75 | 9.90 | 0 | 0 | 0 |
| 23/08/2024 |
10.28
|
2,000 | 9.99 | 10.28 | 9.99 | 0 | 0 | 0 |
| 22/08/2024 |
9.99
|
200 | 10.56 | 10.56 | 9.99 | 0 | 0 | 0 |
| 21/08/2024 |
10.18
|
2,600 | 10.04 | 10.28 | 9.99 | 0 | 0 | 0 |
| 20/08/2024 |
10.28
|
200 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 19/08/2024 |
10.28
|
17,200 | 9.90 | 10.42 | 9.90 | 0 | 0 | 0 |
| 16/08/2024 |
10.09
|
3,500 | 9.70 | 10.42 | 9.70 | 0 | 0 | 0 |
| 15/08/2024 |
10.04
|
3,500 | 10.28 | 10.28 | 9.99 | 0 | 0 | 0 |
| 14/08/2024 |
10.28
|
200 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 13/08/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
| 12/08/2024 |
9.80
|
1,000 | 9.94 | 9.94 | 9.80 | 0 | 0 | 0 |
| 09/08/2024 |
9.99
|
800 | 10.18 | 10.18 | 9.99 | 0 | 0 | 0 |
| 08/08/2024 |
10.09
|
400 | 9.99 | 10.09 | 9.99 | 0 | 0 | 0 |
| 07/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 06/08/2024 |
10.18
|
6,200 | 9.99 | 10.18 | 9.34 | 0 | 100 | -0.0 |
| 05/08/2024 |
9.80
|
12,000 | 10.09 | 10.37 | 9.70 | 0 | 0 | 0 |
| 02/08/2024 |
10.37
|
1,300 | 10.09 | 10.37 | 9.99 | 0 | 0 | 0 |
| 01/08/2024 |
10.09
|
3,400 | 9.90 | 10.28 | 9.14 | 0 | 0 | 0 |
| 31/07/2024 |
9.80
|
8,900 | 9.85 | 10.18 | 9.80 | 0 | 0 | 0 |
| 30/07/2024 |
9.90
|
3,300 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 29/07/2024 |
9.99
|
5,000 | 10.09 | 10.18 | 9.94 | 0 | 0 | 0 |