| 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) |
0.80 | 10.81% | 11,000 | 0 | 0 |
7
8.20
8.20
|
|
2 tháng
(2026-05-29) |
0.90 | 12.33% | 40,300 | 0 | 0 |
7
8.20
8.20
|
|
3 tháng
(2026-04-29) |
0.60 | 7.89% | 51,700 | 0 | 0 |
7
8.80
8.20
|
|
6 tháng
(2026-01-29) |
1 | 13.89% | 89,000 | 3,200 | 0.0 |
6.50
8.80
8.20
|
|
12 tháng
(2025-08-04) |
1.70 | 26.15% | 139,200 | 1,100 | 0.0 |
6
8.80
8.20
|
|
24 tháng
(2024-08-07) |
1.90 | 30.16% | 277,865 | 2,400 | 0.0 |
5.60
8.80
8.20
|
|
36 tháng
(2023-08-14) |
1.40 | 20.59% | 402,998 | 2,300 | 0.0 |
5.60
8.80
8.20
|
|
60 tháng
(2021-08-23) |
-5.37 | -39.58% | 3,060,436 | 1,900 | 0.0 |
5.60
18.91
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/12/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/12/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/12/2024 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 06/12/2024 |
6.60
|
607 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/12/2024 |
6.20
|
201 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/12/2024 |
5.80
|
800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6.40
|
1,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/11/2024 |
5.90
|
2,100 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
4,407 | 6.10 | 6.10 | 5.40 | 1,000 | 0 | 0.0 |
| 26/11/2024 |
5.70
|
2,800 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/11/2024 |
6.30
|
2,700 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.90
|
900 | 5.70 | 6.90 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
2,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.50
|
2,100 | 5.50 | 6.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2024 |
6.10
|
2,500 | 7 | 7 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6.60
|
17,300 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/11/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
3 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.50
|
16,100 | 7.60 | 8.50 | 7.20 | 0 | 600 | -0.0 |
| 07/11/2024 |
7.80
|
2,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/11/2024 |
7.50
|
8,200 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 01/11/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 31/10/2024 |
6.60
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/10/2024 |
6.30
|
300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 21/10/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/10/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/10/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 04/10/2024 |
6.30
|
600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/10/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/10/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
1,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 27/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/09/2024 |
6.60
|
1,600 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/09/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
900 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 09/09/2024 |
6.80
|
102 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/09/2024 |
6.70
|
4 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/09/2024 |
6.70
|
500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.90
|
3 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
101 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
6.60
|
200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
700 | 6.10 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 15/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/07/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/07/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 26/07/2024 |
6.90
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |