| 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) |
-1.40 | -16.67% | 34,100 | 0 | 0 |
7
8.40
7.10
|
|
2 tháng
(2026-06-01) |
-1 | -12.50% | 49,000 | 3,100 | 0 |
7
8.70
7.10
|
|
3 tháng
(2026-05-04) |
-0.30 | -4.11% | 90,700 | 2,800 | 0 |
7
8.70
7.10
|
|
6 tháng
(2026-02-02) |
-1 | -12.50% | 207,800 | 600 | 0 |
7
8.70
7.10
|
|
12 tháng
(2025-08-05) |
-0.40 | -5.41% | 1,253,200 | -700 | -0.0 |
7
9.50
7.10
|
|
24 tháng
(2024-08-12) |
-0.20 | -2.78% | 8,632,946 | 30,071 | 0.2 |
6
9.50
7.10
|
|
36 tháng
(2023-08-16) |
-1 | -12.50% | 14,673,277 | 71,971 | 0.7 |
6
13.20
7.10
|
|
60 tháng
(2021-08-26) |
-2.62 | -27.25% | 16,468,102 | 88,994 | 0.9 |
6
22.27
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
7.60
|
76,263 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/12/2024 |
7.30
|
2,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/12/2024 |
7.30
|
2,201 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/12/2024 |
7.30
|
18,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
9,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/12/2024 |
7.50
|
1,105 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
22,328 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
6,902 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
23,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
17,224 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
6,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
14,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.30
|
8,121 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.20
|
10,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
9,410 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
64,703 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
9,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
8,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
4,436 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
3,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.20
|
18,736 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
12,530 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
37,515 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/11/2024 |
7.50
|
27,017 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 14/11/2024 |
7.50
|
15,401 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
32,211 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
20,044 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
84,040 | 8.90 | 9 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
117,646 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
7.70
|
74,974 | 7.30 | 8 | 7.10 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
16,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7
|
9,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
19,302 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 01/11/2024 |
7.10
|
11,101 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
10,801 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
36,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7.10
|
18,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
11,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/10/2024 |
7.20
|
18,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.20
|
19,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
11,601 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
2,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
8,101 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
10,100 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
1,075 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
2,435 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
4,891 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
129,600 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.20
|
29,830 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2024 |
7
|
28,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
31,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
23,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
25,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7
|
8,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
6.90
|
52,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7
|
13,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7
|
4,842 | 7 | 7 | 6.90 | 0 | 529 | -0.0 |
| 26/09/2024 |
6.80
|
19,510 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
7
|
15,218 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
7
|
4,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
8,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7
|
18,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/09/2024 |
7.10
|
24,676 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7.20
|
14,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
29,613 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
4,206 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
2,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
2,308 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
10,508 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
27,527 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
13,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
17,301 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
11,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7.20
|
8,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
53,003 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
20,606 | 7.10 | 7.10 | 7 | 9,700 | 0 | 0.1 |
| 22/08/2024 |
7.20
|
14,326 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
12,202 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
53,900 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
7
|
25,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7
|
51,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
15,526 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/08/2024 |
7.30
|
21,625 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
5,006 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
16,697 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
38,602 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
27,361 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
15,574 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
42,705 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
5,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |