| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.40 | 5.19% | 5,390,200 | 228,600 | -0.1 |
7.70
8.30
8.20
|
|
2 tháng
(2026-03-02) |
-0.60 | -6.90% | 15,573,300 | 226,400 | -0.1 |
7.30
8.70
8.20
|
|
3 tháng
(2026-01-29) |
0.20 | 2.53% | 18,247,000 | 217,600 | -0.2 |
7.30
8.70
8.20
|
|
6 tháng
(2025-10-31) |
0 | 0% | 28,472,200 | 757,900 | 4.1 |
7.30
8.70
8.20
|
|
12 tháng
(2025-05-05) |
1.30 | 19.12% | 83,374,700 | 1,170,800 | 7.2 |
6.50
10.20
8.20
|
|
24 tháng
(2024-05-09) |
0.30 | 3.85% | 116,186,440 | 1,155,500 | 7.0 |
5.20
10.20
8.20
|
|
36 tháng
(2023-05-15) |
0.70 | 9.46% | 167,795,497 | -7,645,600 | -69.6 |
5.20
12.20
8.20
|
|
60 tháng
(2021-05-25) |
0.90 | 12.50% | 285,183,297 | -7,477,281 | -67.7 |
3.80
22.50
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.60
|
49,337 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
58,702 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
5,912 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
36,421 | 7.50 | 7.50 | 7.30 | 600 | 17,000 | -0.1 |
| 13/09/2024 |
7.50
|
9,401 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
8,612 | 7.40 | 7.50 | 7.40 | 0 | 400 | -0.0 |
| 11/09/2024 |
7.40
|
15,525 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
93,600 | 7.40 | 7.50 | 7.40 | 2,300 | 0 | 0.0 |
| 09/09/2024 |
7.50
|
56,023 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
25,202 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 05/09/2024 |
7.50
|
24,201 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/09/2024 |
7.50
|
33,832 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
64,952 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
8,709 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.80
|
25,209 | 7.70 | 7.90 | 7.70 | 0 | 5,900 | -0.0 |
| 27/08/2024 |
7.90
|
96,142 | 7.70 | 7.90 | 7.60 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
7.80
|
31,910 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
| 23/08/2024 |
7.70
|
122,270 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
62,015 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
18,802 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
70,579 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
52,720 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
122,870 | 7.30 | 7.70 | 7.20 | 8,100 | 0 | 0.1 |
| 15/08/2024 |
7.30
|
20,204 | 7.40 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 14/08/2024 |
7.20
|
46,235 | 7.40 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
| 13/08/2024 |
7.30
|
62,597 | 7.30 | 7.40 | 7.30 | 0 | 3,300 | -0.0 |
| 12/08/2024 |
7.30
|
19,206 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/08/2024 |
7.50
|
83,404 | 7.20 | 7.50 | 7.20 | 4,500 | 0 | 0.0 |
| 08/08/2024 |
7.30
|
111,348 | 7.30 | 7.40 | 7.20 | 0 | 3,800 | -0.0 |
| 07/08/2024 |
7.30
|
56,115 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
128,601 | 7.10 | 7.20 | 7 | 2,100 | 1,300 | 0.0 |
| 05/08/2024 |
7.20
|
78,330 | 7.40 | 7.50 | 7.10 | 0 | 2,500 | -0.0 |
| 02/08/2024 |
7.50
|
74,021 | 7.40 | 7.50 | 7.30 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.40
|
138,646 | 7.60 | 7.60 | 7.40 | 1,300 | 4,100 | -0.0 |
| 31/07/2024 |
7.60
|
66,601 | 7.60 | 7.70 | 7.50 | 2,300 | 700 | 0.0 |
| 30/07/2024 |
7.60
|
26,134 | 7.60 | 7.70 | 7.50 | 0 | 1,500 | -0.0 |
| 29/07/2024 |
7.60
|
28,070 | 7.60 | 7.70 | 7.60 | 500 | 100 | 0.0 |
| 26/07/2024 |
7.50
|
44,807 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.60
|
15,652 | 7.60 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
| 24/07/2024 |
7.60
|
68,100 | 7.50 | 7.60 | 7.40 | 3,000 | 3,600 | -0.0 |
| 23/07/2024 |
7.50
|
65,209 | 7.80 | 7.80 | 7.50 | 0 | 2,600 | -0.0 |
| 22/07/2024 |
7.70
|
126,621 | 7.80 | 7.80 | 7.60 | 600 | 700 | -0.0 |
| 19/07/2024 |
7.80
|
112,616 | 7.90 | 7.90 | 7.80 | 3,000 | 0 | 0.0 |
| 18/07/2024 |
7.90
|
183,555 | 7.80 | 7.90 | 7.70 | 3,200 | 0 | 0.0 |
| 17/07/2024 |
7.80
|
503,620 | 7.90 | 8 | 7.70 | 700 | 1,500 | -0.0 |
| 16/07/2024 |
7.90
|
212,233 | 8 | 8 | 7.90 | 0 | 900 | -0.0 |
| 15/07/2024 |
8
|
44,191 | 8 | 8 | 7.90 | 0 | 3,200 | -0.0 |
| 12/07/2024 |
8
|
125,660 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
129,674 | 8 | 8.10 | 8 | 800 | 0 | 0.0 |
| 10/07/2024 |
8
|
415,468 | 8 | 8.10 | 8 | 0 | 3,600 | -0.0 |
| 09/07/2024 |
8
|
417,177 | 7.90 | 8.10 | 7.90 | 1,300 | 900 | 0.0 |
| 08/07/2024 |
8
|
98,250 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
144,002 | 8 | 8.10 | 7.90 | 0 | 1,400 | -0.0 |
| 04/07/2024 |
8
|
91,721 | 8 | 8.10 | 8 | 0 | 300 | -0.0 |
| 03/07/2024 |
8.10
|
196,917 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
72,790 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
48,740 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
106,991 | 8 | 8.10 | 7.90 | 1,800 | 0 | 0.0 |
| 27/06/2024 |
8.10
|
43,809 | 7.90 | 8.10 | 7.90 | 3,400 | 0 | 0.0 |
| 26/06/2024 |
7.90
|
59,146 | 8.10 | 8.10 | 7.90 | 0 | 300 | -0.0 |
| 25/06/2024 |
8.10
|
152,495 | 8 | 8.20 | 7.90 | 400 | 3,900 | -0.0 |
| 24/06/2024 |
7.90
|
496,757 | 8.30 | 8.40 | 7.90 | 7,600 | 0 | 0.1 |
| 21/06/2024 |
8.40
|
152,201 | 8.20 | 8.40 | 8.10 | 10,000 | 26,000 | -0.1 |
| 20/06/2024 |
8.10
|
126,207 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/06/2024 |
8.30
|
109,583 | 8.40 | 8.40 | 8.10 | 0 | 2,300 | -0.0 |
| 18/06/2024 |
8.40
|
86,205 | 8.50 | 8.50 | 8.30 | 2,800 | 0 | 0.0 |
| 17/06/2024 |
8.30
|
54,100 | 8.10 | 8.40 | 8.10 | 0 | 4,800 | -0.0 |
| 14/06/2024 |
8.40
|
491,949 | 9 | 9.10 | 8.30 | 3,400 | 500 | 0.0 |
| 13/06/2024 |
9
|
225,006 | 9.20 | 9.40 | 8.90 | 0 | 2,900 | -0.0 |
| 12/06/2024 |
8.90
|
697,968 | 8.10 | 8.90 | 8.10 | 4,800 | 0 | 0.0 |
| 11/06/2024 |
8.10
|
193,503 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
| 10/06/2024 |
8.20
|
40,725 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,404 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
126,674 | 8.10 | 8.20 | 8 | 0 | 7,900 | -0.1 |
| 05/06/2024 |
8.10
|
175,138 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
80,330 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
102,028 | 8.10 | 8.20 | 8.10 | 800 | 25,800 | -0.2 |
| 31/05/2024 |
8
|
103,524 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 30/05/2024 |
8.10
|
67,955 | 8.20 | 8.20 | 8 | 600 | 0 | 0.0 |
| 29/05/2024 |
8.20
|
176,157 | 8.10 | 8.30 | 8.10 | 25,100 | 0 | 0.2 |
| 28/05/2024 |
8.10
|
89,381 | 8.10 | 8.20 | 8 | 1,600 | 0 | 0.0 |
| 27/05/2024 |
8
|
100,964 | 8 | 8.10 | 8 | 0 | 10,000 | -0.1 |
| 24/05/2024 |
8
|
277,519 | 8.20 | 8.20 | 7.90 | 0 | 8,500 | -0.1 |
| 23/05/2024 |
8.30
|
176,694 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.20
|
177,339 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
145,834 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
117,370 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/05/2024 |
8
|
270,486 | 8.10 | 8.10 | 7.90 | 500 | 100 | 0.0 |
| 16/05/2024 |
8
|
113,311 | 7.90 | 8.10 | 7.90 | 0 | 300 | -0.0 |
| 15/05/2024 |
7.90
|
107,182 | 7.90 | 8.10 | 7.80 | 3,300 | 0 | 0.0 |
| 14/05/2024 |
7.80
|
62,001 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| 13/05/2024 |
7.70
|
67,979 | 7.80 | 8 | 7.70 | 200 | 400 | -0.0 |
| 10/05/2024 |
7.70
|
88,635 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | -0.0 |
| 09/05/2024 |
7.80
|
60,013 | 7.90 | 7.90 | 7.70 | 0 | 4,200 | -0.0 |
| 08/05/2024 |
7.80
|
110,603 | 7.80 | 7.90 | 7.70 | 400 | 1,900 | -0.0 |
| 07/05/2024 |
7.80
|
49,530 | 7.90 | 7.90 | 7.70 | 0 | 2,200 | -0.0 |
| 06/05/2024 |
7.90
|
116,071 | 7.60 | 7.90 | 7.40 | 1,000 | 0 | 0.0 |
| 03/05/2024 |
7.60
|
85,505 | 7.70 | 7.70 | 7.50 | 5,500 | 100 | 0.0 |
| 02/05/2024 |
7.60
|
50,407 | 7.60 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 26/04/2024 |
7.70
|
88,401 | 7.60 | 7.80 | 7.60 | 0 | 200 | -0.0 |