| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.30 | -4.16% | 83,200 | 0 | 0 |
6.90
7.40
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.62% | 237,300 | 0 | 0 |
6.90
7.69
7
|
|
3 tháng
(2026-03-19) |
-0.88 | -11.17% | 429,000 | 0 | 0 |
6.90
7.98
7
|
|
6 tháng
(2025-12-19) |
-0.21 | -2.88% | 1,643,900 | 0 | 0 |
6.90
12.49
7
|
|
12 tháng
(2025-06-23) |
-0.68 | -8.82% | 1,812,100 | 0 | 0 |
6.82
12.49
7
|
|
24 tháng
(2024-06-27) |
-0.86 | -10.97% | 2,176,458 | -1,100 | -0.0 |
6.48
12.49
7
|
|
36 tháng
(2023-07-03) |
-1.11 | -13.68% | 2,724,789 | -16,400 | -0.1 |
6.48
12.49
7
|
|
60 tháng
(2021-07-13) |
1.28 | 22.44% | 5,454,489 | -1,500 | -0.0 |
4.66
14.14
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/11/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 31/10/2024 |
7.77
|
3,388 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 30/10/2024 |
7.77
|
200 | 7.59 | 7.77 | 7.59 | 0 | 0 | 0 |
| 29/10/2024 |
7.59
|
2,478 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 28/10/2024 |
7.68
|
12 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/10/2024 |
7.68
|
900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/10/2024 |
7.77
|
2,488 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/10/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/10/2024 |
7.68
|
2,701 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
| 21/10/2024 |
7.59
|
8,501 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 18/10/2024 |
7.77
|
2,478 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 17/10/2024 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/10/2024 |
7.68
|
1,900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/10/2024 |
7.86
|
3,878 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 14/10/2024 |
7.77
|
1,715 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 11/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/10/2024 |
8.05
|
214 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/10/2024 |
7.86
|
2 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/10/2024 |
7.86
|
4,003 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 07/10/2024 |
7.68
|
1,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 04/10/2024 |
7.96
|
120 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/10/2024 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/10/2024 |
7.77
|
2,200 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 01/10/2024 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 30/09/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/09/2024 |
7.86
|
10,300 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 26/09/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/09/2024 |
7.86
|
112 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/09/2024 |
7.77
|
1,301 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 23/09/2024 |
7.68
|
2,700 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/09/2024 |
7.77
|
1,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/09/2024 |
7.77
|
6,103 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 17/09/2024 |
7.77
|
300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/09/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 13/09/2024 |
7.86
|
800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/09/2024 |
7.86
|
2,800 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 10/09/2024 |
7.77
|
707 | 7.59 | 7.96 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 06/09/2024 |
7.86
|
2 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/09/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 04/09/2024 |
7.77
|
1,300 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 30/08/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 29/08/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 28/08/2024 |
7.86
|
1,029 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/08/2024 |
7.77
|
3,608 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 21/08/2024 |
7.86
|
1,400 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 20/08/2024 |
7.96
|
6,113 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
| 19/08/2024 |
7.86
|
2,210 | 8.97 | 8.97 | 7.86 | 0 | 0 | 0 |
| 16/08/2024 |
7.86
|
3,700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/08/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/08/2024 |
7.77
|
34 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 13/08/2024 |
7.77
|
5,000 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 12/08/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/08/2024 |
7.77
|
2,310 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/08/2024 |
7.77
|
2,601 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/08/2024 |
7.77
|
7,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 05/08/2024 |
7.77
|
2,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 02/08/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 31/07/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/07/2024 |
7.77
|
3,549 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/07/2024 |
7.86
|
4 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/07/2024 |
7.86
|
203 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/07/2024 |
7.68
|
616 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 24/07/2024 |
7.86
|
11 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 23/07/2024 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/07/2024 |
7.86
|
251 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 19/07/2024 |
7.86
|
2,970 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
| 18/07/2024 |
7.86
|
6,110 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 17/07/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/07/2024 |
7.77
|
4,383 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/07/2024 |
8.05
|
106 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/07/2024 |
7.96
|
3,301 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 10/07/2024 |
7.96
|
1,049 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/07/2024 |
7.86
|
1,403 | 7.86 | 7.86 | 7.86 | 0 | 1,000 | -0.0 |
| 08/07/2024 |
7.96
|
1,203 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 |
| 05/07/2024 |
7.77
|
1,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.77
|
2,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 03/07/2024 |
7.86
|
2,005 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 02/07/2024 |
7.86
|
701 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 01/07/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 28/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/06/2024 |
7.86
|
150 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/06/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 25/06/2024 |
7.77
|
7,801 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 24/06/2024 |
8.05
|
3,011 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
| 21/06/2024 |
8.14
|
18,560 | 7.86 | 8.14 | 7.86 | 0 | 0 | 0 |
| 20/06/2024 |
7.77
|
10,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/06/2024 |
7.77
|
4,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/06/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 17/06/2024 |
7.68
|
3,100 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 14/06/2024 |
7.86
|
22,200 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |