| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -1.30% | 2,100 | 0 | 0 |
7.60
7.70
7.60
|
|
2 tháng
(2026-01-12) |
0.90 | 13.43% | 2,500 | 0 | 0 |
6.70
7.70
7.60
|
|
3 tháng
(2025-12-15) |
0.50 | 7.04% | 3,200 | 0 | 0 |
6.70
7.70
7.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 14,000 | 0 | 0 |
6.40
8
7.60
|
|
12 tháng
(2025-03-18) |
-0.11 | -1.46% | 331,700 | -4,300 | -0.0 |
6.40
11.80
7.60
|
|
24 tháng
(2024-03-25) |
-6.28 | -45.26% | 429,147 | -4,300 | -0.0 |
6.17
13.88
7.60
|
|
36 tháng
(2023-03-29) |
0.70 | 10.20% | 1,523,777 | -24,700 | -0.2 |
4.90
13.88
7.60
|
|
60 tháng
(2021-04-08) |
3.43 | 82.08% | 11,700,569 | -19,000 | -0.1 |
2.72
13.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/07/2024 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/07/2024 |
8.17
|
5 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 22/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 16/07/2024 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 12/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 11/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/07/2024 |
8.17
|
331 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 08/07/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/07/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 04/07/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/07/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 02/07/2024 |
8.89
|
6 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 01/07/2024 |
8.89
|
25 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 28/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 26/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 25/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 21/06/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 20/06/2024 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/06/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/06/2024 |
7.80
|
1,100 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 13/06/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/06/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/06/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 10/06/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/06/2024 |
7.35
|
1,560 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
| 06/06/2024 |
9.07
|
200 | 8.17 | 9.07 | 8.17 | 0 | 0 | 0 |
| 05/06/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 04/06/2024 |
8.98
|
300 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/06/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 31/05/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 29/05/2024 |
8.89
|
600 | 9.35 | 9.35 | 8.89 | 0 | 0 | 0 |
| 28/05/2024 |
9.35
|
215 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 27/05/2024 |
8.08
|
601 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
| 24/05/2024 |
9.44
|
14 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 23/05/2024 |
9.44
|
700 | 9.16 | 9.44 | 9.16 | 0 | 0 | 0 |
| 22/05/2024 |
9.16
|
1,200 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
| 21/05/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 20/05/2024 |
9.53
|
1 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 17/05/2024 |
9.53
|
900 | 8.89 | 9.53 | 8.89 | 0 | 0 | 0 |
| 16/05/2024 |
8.89
|
132 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 15/05/2024 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 14/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 13/05/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/05/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 09/05/2024 |
9.89
|
400 | 9.07 | 9.89 | 9.07 | 0 | 0 | 0 |
| 08/05/2024 |
10.44
|
500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 07/05/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 06/05/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 03/05/2024 |
12.25
|
50 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 02/05/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 26/04/2024 |
12.25
|
237 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 25/04/2024 |
11.34
|
2,502 | 9.98 | 11.34 | 9.98 | 0 | 0 | 0 |
| 24/04/2024 |
11.61
|
1,800 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 23/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 22/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 19/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 17/04/2024 |
11.61
|
210 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 16/04/2024 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
| 15/04/2024 |
10.44
|
921 | 9.53 | 10.44 | 9.53 | 0 | 0 | 0 |
| 12/04/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 11/04/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 10/04/2024 |
10.53
|
6,800 | 9.98 | 10.53 | 9.98 | 0 | 0 | 0 |
| 09/04/2024 |
10.34
|
1,100 | 9.07 | 10.34 | 9.07 | 0 | 0 | 0 |
| 08/04/2024 |
10.34
|
700 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 05/04/2024 |
11.89
|
9 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
| 04/04/2024 |
11.89
|
1,671 | 12.61 | 12.61 | 11.89 | 0 | 0 | 0 |
| 03/04/2024 |
11.80
|
521 | 11.71 | 11.80 | 11.71 | 0 | 0 | 0 |
| 02/04/2024 |
10.44
|
1,700 | 10.80 | 10.80 | 10.44 | 0 | 0 | 0 |
| 01/04/2024 |
10.89
|
8,600 | 10.80 | 10.89 | 10.44 | 0 | 0 | 0 |
| 29/03/2024 |
12.79
|
700 | 11.16 | 12.79 | 9.62 | 0 | 0 | 0 |
| 28/03/2024 |
11.07
|
7,850 | 11.07 | 12.79 | 11.07 | 0 | 0 | 0 |
| 27/03/2024 |
13.16
|
1,100 | 12.70 | 13.16 | 12.70 | 0 | 0 | 0 |
| 26/03/2024 |
13.16
|
3,520 | 12.34 | 13.16 | 12.34 | 0 | 0 | 0 |
| 25/03/2024 |
13.88
|
8,944 | 14.34 | 14.70 | 13.88 | 0 | 0 | 0 |
| 22/03/2024 |
12.70
|
22,600 | 14.25 | 14.25 | 12.70 | 0 | 0 | 0 |
| 21/03/2024 |
12.52
|
25,829 | 11.80 | 12.52 | 11.80 | 0 | 0 | 0 |
| 20/03/2024 |
10.98
|
18,600 | 10.89 | 10.98 | 8.98 | 0 | 0 | 0 |
| 19/03/2024 |
9.80
|
37,733 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
| 18/03/2024 |
8.53
|
45,600 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 15/03/2024 |
8.62
|
7,400 | 7.44 | 8.62 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 13/03/2024 |
8.62
|
2,723 | 8.44 | 8.62 | 8.44 | 0 | 0 | 0 |
| 12/03/2024 |
8.62
|
10,600 | 8.17 | 8.62 | 8.17 | 0 | 0 | 0 |
| 11/03/2024 |
8.44
|
7,600 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |