| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.05 | -0.67% | 39,100 | 600 | 0.0 |
7.40
7.94
7.43
|
|
2 tháng
(2025-11-28) |
-0.85 | -10.24% | 111,900 | 900 | 0.0 |
7.40
8.50
7.43
|
|
3 tháng
(2025-10-29) |
-0.39 | -4.97% | 138,100 | 4,500 | 0.0 |
7.40
8.50
7.43
|
|
6 tháng
(2025-07-31) |
-0.79 | -9.59% | 482,300 | -27,300 | -0.2 |
7.40
9.20
7.43
|
|
12 tháng
(2025-02-03) |
-0.45 | -5.70% | 834,500 | -38,900 | -0.3 |
7.25
9.20
7.43
|
|
24 tháng
(2024-02-07) |
-0.81 | -9.81% | 2,278,600 | -28,900 | -0.3 |
7.25
11.85
7.43
|
|
36 tháng
(2023-02-13) |
-0.72 | -8.81% | 5,428,100 | -49,000 | -0.3 |
7.10
11.85
7.43
|
|
60 tháng
(2021-02-22) |
0.96 | 14.79% | 25,683,000 | -35,070 | -0.9 |
5.12
32.40
7.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
11.85
|
83,100 | 11.85 | 11.85 | 11.70 | 0 | 0 | 0 |
| 21/06/2024 |
11.10
|
42,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/06/2024 |
10.40
|
24,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.74
|
44,100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 18/06/2024 |
9.11
|
58,900 | 9.11 | 9.11 | 9 | 0 | 0 | 0 |
| 17/06/2024 |
8.52
|
18,900 | 8.29 | 8.52 | 8.29 | 100 | 200 | -0.0 |
| 14/06/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/06/2024 |
7.97
|
400 | 8.41 | 8.41 | 7.97 | 0 | 0 | 0 |
| 12/06/2024 |
7.96
|
2,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
| 11/06/2024 |
8.45
|
3,800 | 8.05 | 8.45 | 7.95 | 0 | 0 | 0 |
| 10/06/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/06/2024 |
8.05
|
400 | 8.03 | 8.05 | 8.03 | 0 | 0 | 0 |
| 06/06/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
800 | 8.37 | 8.37 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
7.99
|
1,300 | 8 | 8 | 7.99 | 0 | 0 | 0 |
| 03/06/2024 |
8.39
|
500 | 7.81 | 8.39 | 7.81 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
2,500 | 7.73 | 8.20 | 7.73 | 0 | 0 | 0 |
| 30/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/05/2024 |
7.95
|
1,600 | 8.60 | 8.60 | 7.80 | 200 | 0 | 0.0 |
| 28/05/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/05/2024 |
8.20
|
6,300 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.27
|
3,800 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
7,400 | 8 | 8.34 | 8 | 0 | 200 | -0.0 |
| 21/05/2024 |
8
|
4,100 | 7.56 | 8.25 | 7.56 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
1,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
8.22
|
200 | 7.80 | 8.22 | 7.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.23
|
500 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 15/05/2024 |
7.81
|
3,800 | 7.95 | 7.95 | 7.50 | 200 | 0 | 0.0 |
| 14/05/2024 |
7.95
|
2,200 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
| 13/05/2024 |
8
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
2,700 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
4,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.05
|
5,700 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 |
| 07/05/2024 |
8.05
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 100 | -0.0 |
| 06/05/2024 |
8.05
|
600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 03/05/2024 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.45
|
500 | 8.33 | 8.33 | 7.42 | 100 | 0 | 0.0 |
| 26/04/2024 |
7.80
|
2,600 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 24/04/2024 |
7.70
|
4,200 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 23/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2024 |
7.70
|
500 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/04/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
5,200 | 7.72 | 8 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.90
|
23,400 | 7.85 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
8.10
|
700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/04/2024 |
8.10
|
4,600 | 8.09 | 8.11 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8.09
|
3,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/04/2024 |
7.92
|
12,000 | 7.89 | 7.92 | 7.89 | 200 | 0 | 0.0 |
| 02/04/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 01/04/2024 |
8.14
|
300 | 7.71 | 8.15 | 7.71 | 0 | 0 | 0 |
| 29/03/2024 |
8.19
|
200 | 7.90 | 8.19 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
200 | 8.15 | 8.20 | 8.15 | 0 | 0 | 0 |
| 26/03/2024 |
8.15
|
1,300 | 7.75 | 8.15 | 7.75 | 0 | 0 | 0 |
| 25/03/2024 |
8.05
|
15,600 | 8.04 | 8.05 | 8 | 0 | 0 | 0 |
| 22/03/2024 |
8.05
|
14,100 | 7.90 | 8.05 | 7.80 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
13,900 | 8.14 | 8.14 | 7.90 | 0 | 500 | -0.0 |
| 20/03/2024 |
7.90
|
200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8
|
12,900 | 8.10 | 8.11 | 8 | 10,000 | 0 | 0.1 |
| 18/03/2024 |
8
|
4,900 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 |
| 15/03/2024 |
8.09
|
3,200 | 7.80 | 8.09 | 7.53 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
17,300 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/03/2024 |
8.05
|
5,400 | 8.09 | 8.09 | 7.70 | 100 | 0 | 0.0 |
| 11/03/2024 |
8.09
|
1,300 | 7.62 | 8.09 | 7.62 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
700 | 7.57 | 8.10 | 7.56 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
5,000 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 05/03/2024 |
7.98
|
1,300 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
800 | 7.97 | 7.99 | 7.97 | 0 | 0 | 0 |
| 01/03/2024 |
7.97
|
1,900 | 7.55 | 7.98 | 7.51 | 0 | 0 | 0 |
| 29/02/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/02/2024 |
7.98
|
3,600 | 7.97 | 7.98 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/02/2024 |
7.98
|
900 | 8 | 8 | 7.56 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
6,700 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.08
|
3,100 | 7.46 | 8.09 | 7.46 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
300 | 7.51 | 7.90 | 7.51 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
1,500 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.13
|
300 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 |
| 07/02/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
10,900 | 7.98 | 8.26 | 7.25 | 0 | 0 | 0 |
| 05/02/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/02/2024 |
7.79
|
600 | 7.75 | 7.79 | 7.74 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
400 | 7.41 | 7.79 | 7.41 | 0 | 100 | -0.0 |
| 31/01/2024 |
7.79
|
400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
300 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 |
| 29/01/2024 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
1,600 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 |
| 25/01/2024 |
7.80
|
300 | 7.88 | 7.88 | 7.51 | 100 | 100 | 0.0 |
| 24/01/2024 |
7.88
|
400 | 7.57 | 7.88 | 7.42 | 0 | 0 | 0 |