| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.41 | -4.69% | 160,500 | -2,900 | 0 |
7.71
8.91
8.90
|
|
2 tháng
(2026-05-29) |
-0.95 | -10.24% | 192,400 | -5,100 | 0 |
7.71
9.39
8.90
|
|
3 tháng
(2026-04-29) |
0.83 | 11.07% | 226,500 | -12,400 | 0 |
7.50
9.39
8.90
|
|
6 tháng
(2026-01-29) |
0.23 | 2.84% | 237,600 | -17,100 | -0.0 |
7.50
9.39
8.90
|
|
12 tháng
(2025-08-04) |
0.33 | 4.12% | 270,100 | -15,800 | -0.0 |
7.41
9.39
8.90
|
|
24 tháng
(2024-08-07) |
-0.67 | -7.44% | 437,100 | -36,006 | -0.2 |
7.41
9.60
8.90
|
|
36 tháng
(2023-08-14) |
-0.51 | -5.76% | 919,700 | -123,463 | -0.7 |
6.06
10.65
8.90
|
|
60 tháng
(2021-08-23) |
-3.37 | -28.79% | 1,921,600 | -217,840 | -3.9 |
5.96
12.70
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2024 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.70
|
5,200 | 8.28 | 8.30 | 7.70 | 2,200 | 0 | 0.0 |
| 05/12/2024 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/11/2024 |
7.90
|
1,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | -0.0 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.80
|
3,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/10/2024 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/10/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/10/2024 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
1,300 | 8.30 | 8.30 | 8.20 | 0 | 100 | -0.0 |
| 17/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,200 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
| 11/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/10/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/09/2024 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/09/2024 |
8.40
|
6,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/09/2024 |
8.40
|
7,300 | 8.50 | 8.50 | 8.40 | 0 | 5,200 | -0.0 |
| 23/09/2024 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 2,000 | -0.0 |
| 20/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.50
|
6,600 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
7,100 | 8.99 | 8.99 | 8.80 | 0 | 100 | -0.0 |
| 11/09/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
3,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 |
| 04/09/2024 |
8.80
|
11,600 | 8.51 | 8.80 | 8.51 | 0 | 6,600 | -0.1 |
| 30/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 1,100 | -0.0 |
| 27/08/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2024 |
9.20
|
2,500 | 9.10 | 9.20 | 9.10 | 0 | 100 | -0.0 |
| 23/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/08/2024 |
9.10
|
8,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 30/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
5,900 | 9 | 9 | 9 | 0 | 0 | 0 |