| 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) |
0.17 | 2.25% | 192,500 | -2,000 | -0.0 |
7.55
9.23
7.70
|
|
2 tháng
(2026-01-12) |
-2.53 | -24.68% | 704,400 | 5,800 | 0.0 |
7.11
12
7.70
|
|
3 tháng
(2025-12-15) |
0.87 | 12.70% | 943,300 | 6,200 | 0.0 |
6.50
12
7.70
|
|
6 tháng
(2025-09-15) |
-2.93 | -27.51% | 1,195,600 | -61,800 | -0.5 |
6.50
12.90
7.70
|
|
12 tháng
(2025-03-18) |
-0.19 | -2.40% | 1,316,700 | -61,700 | -0.5 |
6.50
12.90
7.70
|
|
24 tháng
(2024-03-25) |
-0.98 | -11.26% | 1,416,800 | -68,000 | -0.5 |
6.50
12.90
7.70
|
|
36 tháng
(2023-03-29) |
-2.73 | -26.12% | 1,558,500 | -67,021 | -0.5 |
6.50
12.90
7.70
|
|
60 tháng
(2021-04-08) |
-30.83 | -79.97% | 2,748,900 | -17,646 | -0.2 |
6.50
38.55
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.60
|
600 | 7.43 | 8.40 | 7.43 | 0 | 0 | 0 |
| 26/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 23/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/07/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 300 | -0.0 |
| 10/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
7.90
|
3,100 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/07/2024 |
7.46
|
400 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
| 02/07/2024 |
7.44
|
3,800 | 7.44 | 7.44 | 7.44 | 0 | 3,800 | -0.0 |
| 01/07/2024 |
7.44
|
700 | 7.45 | 7.45 | 7.44 | 0 | 700 | -0.0 |
| 28/06/2024 |
7.98
|
200 | 7.44 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/06/2024 |
7.99
|
1,800 | 7.44 | 7.99 | 7.44 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 |
| 21/06/2024 |
7.90
|
1,400 | 7.99 | 8 | 7.18 | 0 | 0 | 0 |
| 20/06/2024 |
7.72
|
400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/06/2024 |
7.72
|
1,100 | 7.72 | 8 | 7.72 | 0 | 100 | -0.0 |
| 14/06/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/06/2024 |
8.28
|
1,400 | 7.22 | 8.28 | 7.22 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/05/2024 |
8.30
|
800 | 8 | 8.50 | 7.71 | 0 | 0 | 0 |
| 30/05/2024 |
8
|
14,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/05/2024 |
8
|
1,000 | 7.45 | 8 | 7.45 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
7.70
|
1,000 | 7.30 | 7.70 | 7.30 | 0 | 100 | -0.0 |
| 16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 500 | -0.0 |
| 14/05/2024 |
7.13
|
200 | 7.10 | 7.13 | 7.10 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/05/2024 |
7.40
|
1,000 | 7.39 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/05/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 03/05/2024 |
7.39
|
1,100 | 7.38 | 7.90 | 7.38 | 100 | 0 | 0.0 |
| 02/05/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/04/2024 |
7.93
|
3,800 | 7.26 | 7.93 | 7.26 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,900 | 7.40 | 7.80 | 7.39 | 0 | 0 | 0 |
| 24/04/2024 |
7.94
|
2,100 | 7.40 | 7.94 | 7.39 | 0 | 0 | 0 |
| 23/04/2024 |
7.94
|
7,900 | 6.93 | 7.96 | 6.93 | 0 | 0 | 0 |
| 22/04/2024 |
7.44
|
6,400 | 7.50 | 7.83 | 7.44 | 0 | 100 | -0.0 |
| 19/04/2024 |
8
|
200 | 7.85 | 8 | 7.85 | 0 | 0 | 0 |
| 17/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/04/2024 |
8.40
|
700 | 8.60 | 8.60 | 8.38 | 0 | 100 | -0.0 |
| 11/04/2024 |
8.99
|
300 | 8.51 | 8.99 | 8.51 | 0 | 0 | 0 |
| 10/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 09/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/04/2024 |
9.15
|
1,500 | 8.10 | 9.15 | 8.01 | 0 | 0 | 0 |
| 05/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/04/2024 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/04/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 |
| 01/04/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/03/2024 |
9
|
200 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 28/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.90
|
300 | 8.15 | 9 | 8.15 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/03/2024 |
8.70
|
200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/03/2024 |
8.40
|
1,100 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
| 15/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/03/2024 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
8.90
|
2,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |