| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
2.20 | 11% | 328,800 | -6,700 | 0 |
19.40
22.70
21.90
|
|
2 tháng
(2026-06-01) |
3.10 | 16.23% | 500,800 | -700 | 0 |
18.50
22.70
21.90
|
|
3 tháng
(2026-05-04) |
0.30 | 1.37% | 893,800 | 16,400 | 0 |
18.50
22.70
21.90
|
|
6 tháng
(2026-02-02) |
1.15 | 5.44% | 2,737,600 | 46,600 | 0.2 |
15.56
22.70
21.90
|
|
12 tháng
(2025-08-05) |
7.15 | 47.50% | 5,446,200 | 41,500 | 0.1 |
15.05
25.96
21.90
|
|
24 tháng
(2024-08-12) |
15.07 | 211.50% | 7,667,018 | 59,240 | 0.4 |
6.53
25.96
21.90
|
|
36 tháng
(2023-08-16) |
14.48 | 187.70% | 9,100,378 | 63,010 | 0.4 |
6.07
25.96
21.90
|
|
60 tháng
(2021-08-26) |
16.06 | 261.65% | 31,407,181 | -552,690 | -17.4 |
5.67
25.96
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
7.65
|
1,510 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 17/12/2024 |
7.58
|
3,000 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.58
|
1,400 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 13/12/2024 |
7.65
|
11,400 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 12/12/2024 |
7.65
|
7,700 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.65
|
3,300 | 7.50 | 7.73 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.65
|
13,585 | 7.50 | 7.65 | 7.43 | 0 | 0 | 0 |
| 09/12/2024 |
7.65
|
27,400 | 7.50 | 7.65 | 7.43 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
7.65
|
11,300 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 05/12/2024 |
7.65
|
2,301 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 04/12/2024 |
7.58
|
6,700 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 03/12/2024 |
7.58
|
10,400 | 7.43 | 7.65 | 7.43 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/11/2024 |
7.65
|
2,801 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.65
|
9,700 | 7.35 | 7.65 | 7.35 | 0 | 0 | 0 |
| 27/11/2024 |
7.65
|
20,601 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 26/11/2024 |
7.50
|
2,200 | 7.35 | 7.50 | 7.35 | 1,800 | 0 | 0.0 |
| 25/11/2024 |
7.35
|
2,700 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/11/2024 |
7.35
|
1,200 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 21/11/2024 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/11/2024 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 19/11/2024 |
7.28
|
6,600 | 7.28 | 7.28 | 7.28 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
7.50
|
6,000 | 7.28 | 7.50 | 7.28 | 0 | 0 | 0 |
| 15/11/2024 |
7.35
|
2,000 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
5,300 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 13/11/2024 |
7.58
|
42,100 | 7.20 | 7.58 | 7.20 | 0 | 0 | 0 |
| 12/11/2024 |
7.20
|
13,401 | 7.35 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/11/2024 |
7.13
|
2,400 | 7.13 | 7.28 | 7.13 | 0 | 0 | 0 |
| 08/11/2024 |
7.13
|
11,200 | 6.98 | 7.13 | 6.98 | 0 | 0 | 0 |
| 07/11/2024 |
7.05
|
18,100 | 6.83 | 7.28 | 6.83 | 0 | 0 | 0 |
| 06/11/2024 |
6.83
|
5,100 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 05/11/2024 |
6.75
|
4,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 04/11/2024 |
6.75
|
4,300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 01/11/2024 |
6.90
|
9,900 | 6.83 | 6.90 | 6.75 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
3,500 | 6.83 | 6.98 | 6.75 | 0 | 0 | 0 |
| 30/10/2024 |
6.83
|
54,700 | 6.60 | 6.98 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.75
|
300 | 6.83 | 6.83 | 6.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.53
|
1,300 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
| 24/10/2024 |
6.68
|
700 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
| 23/10/2024 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 22/10/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.75
|
4,400 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
| 17/10/2024 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 16/10/2024 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 15/10/2024 |
6.68
|
2,800 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
| 14/10/2024 |
6.60
|
900 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
6,602 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.68
|
1,400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 09/10/2024 |
6.68
|
5,510 | 6.75 | 6.75 | 6.60 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
6.75
|
500 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 |
| 07/10/2024 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 04/10/2024 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 03/10/2024 |
6.83
|
10 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 02/10/2024 |
6.83
|
2,461 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 |
| 01/10/2024 |
6.68
|
1,300 | 6.53 | 6.83 | 6.53 | 0 | 0 | 0 |
| 30/09/2024 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 27/09/2024 |
6.83
|
5,861 | 6.83 | 6.83 | 6.75 | 0 | 60 | -0.0 |
| 26/09/2024 |
6.83
|
5,600 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 25/09/2024 |
6.83
|
3,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 24/09/2024 |
6.83
|
900 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 23/09/2024 |
6.83
|
6,001 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
| 20/09/2024 |
6.83
|
3,300 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
| 19/09/2024 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/09/2024 |
6.98
|
3,600 | 6.98 | 7.05 | 6.98 | 0 | 0 | 0 |
| 17/09/2024 |
6.98
|
7,400 | 6.83 | 6.98 | 6.83 | 0 | 0 | 0 |
| 16/09/2024 |
6.83
|
5,300 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
| 13/09/2024 |
6.98
|
6,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 12/09/2024 |
6.98
|
5,600 | 6.83 | 6.98 | 6.68 | 0 | 0 | 0 |
| 11/09/2024 |
6.83
|
9,600 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 10/09/2024 |
6.83
|
3,800 | 6.98 | 7.05 | 6.83 | 0 | 0 | 0 |
| 09/09/2024 |
6.98
|
2,012 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 06/09/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 05/09/2024 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 04/09/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 30/08/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 29/08/2024 |
6.98
|
2,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
| 28/08/2024 |
6.98
|
1,300 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 27/08/2024 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 26/08/2024 |
6.90
|
1,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/08/2024 |
6.90
|
800 | 6.98 | 6.98 | 6.90 | 0 | 0 | 0 |
| 22/08/2024 |
6.90
|
4,100 | 6.90 | 6.90 | 6.83 | 500 | 0 | 0.0 |
| 21/08/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/08/2024 |
7.13
|
1,300 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
| 19/08/2024 |
7.13
|
25,118 | 7.13 | 7.13 | 6.83 | 2,500 | 0 | 0.0 |
| 16/08/2024 |
7.58
|
104 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 15/08/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 14/08/2024 |
7.58
|
290 | 7.20 | 7.58 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.28
|
300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 12/08/2024 |
7.13
|
600 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 09/08/2024 |
7.13
|
600 | 6.90 | 7.35 | 6.90 | 0 | 0 | 0 |
| 08/08/2024 |
7.35
|
1,700 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/08/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
2,100 | 6.90 | 6.90 | 6.90 | 0 | 2,000 | -0.0 |
| 05/08/2024 |
7.43
|
7,301 | 6.98 | 7.43 | 6.90 | 0 | 0 | 0 |
| 02/08/2024 |
7.50
|
4,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
800 | 7.50 | 7.50 | 7.28 | 0 | 0 | 0 |