| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.30 | -3.95% | 5,700 | 0 | 0 |
7.20
7.80
7.80
|
|
2 tháng
(2026-03-05) |
-0.44 | -5.64% | 44,800 | 300 | 0.0 |
7.20
8.28
7.80
|
|
3 tháng
(2026-02-03) |
-0.44 | -5.64% | 53,400 | 300 | 0.0 |
7.20
8.28
7.80
|
|
6 tháng
(2025-11-05) |
-0.16 | -2.18% | 111,900 | -9,700 | -0.1 |
7.19
8.28
7.80
|
|
12 tháng
(2025-05-09) |
-1.07 | -12.81% | 184,800 | -19,000 | -0.2 |
7.10
9.01
7.80
|
|
24 tháng
(2024-05-14) |
-0.32 | -4.19% | 940,556 | -12,871 | -0.1 |
7.10
9.38
7.80
|
|
36 tháng
(2023-05-22) |
2.03 | 38.54% | 1,772,053 | -28,435 | -0.2 |
5.19
9.38
7.80
|
|
60 tháng
(2021-05-31) |
2.72 | 59.30% | 5,137,602 | -8,278 | 0.0 |
3.90
9.38
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.87
|
8,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 18/09/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.87
|
23,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/09/2024 |
8.37
|
5,000 | 8.37 | 8.37 | 8.37 | 900 | 0 | 0.0 |
| 13/09/2024 |
7.62
|
9,000 | 8.46 | 8.54 | 7.62 | 0 | 0 | 0 |
| 12/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.79
|
200 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 05/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/09/2024 |
8.54
|
206 | 7.12 | 8.54 | 7.12 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
1,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
1 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 21/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 19/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 15/08/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 14/08/2024 |
7.87
|
5 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 13/08/2024 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 12/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.87
|
1,101 | 8.37 | 8.37 | 7.87 | 1,000 | 0 | 0.0 |
| 06/08/2024 |
8.71
|
1,600 | 7.54 | 8.71 | 7.54 | 0 | 0 | 0 |
| 05/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/07/2024 |
8.21
|
827 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 26/07/2024 |
9.04
|
300 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
| 25/07/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 24/07/2024 |
8.54
|
5,200 | 8.21 | 8.54 | 8.21 | 2,300 | 0 | 0.0 |
| 23/07/2024 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/07/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 19/07/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/07/2024 |
7.79
|
25 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/07/2024 |
7.79
|
2,600 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 |
| 16/07/2024 |
8.12
|
25 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/07/2024 |
8.71
|
402 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.04
|
5,007 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/07/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/07/2024 |
8.62
|
794 | 8.04 | 8.62 | 7.79 | 0 | 0 | 0 |
| 02/07/2024 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/07/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.04
|
5,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 27/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/06/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/06/2024 |
8.29
|
1,115 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/06/2024 |
8.04
|
132 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/06/2024 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/06/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/06/2024 |
8.37
|
6,600 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 18/06/2024 |
7.62
|
2,200 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 17/06/2024 |
8.29
|
857 | 7.62 | 8.29 | 7.54 | 0 | 0 | 0 |
| 14/06/2024 |
7.54
|
4,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/06/2024 |
7.79
|
5,025 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2024 |
7.70
|
1,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/06/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/06/2024 |
7.79
|
3,000 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 06/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/06/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/06/2024 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 03/06/2024 |
8.62
|
10,782 | 7.37 | 8.62 | 7.37 | 0 | 0 | 0 |
| 31/05/2024 |
7.87
|
101 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 30/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 29/05/2024 |
7.87
|
4,382 | 7.70 | 8.46 | 7.70 | 0 | 0 | 0 |
| 28/05/2024 |
7.70
|
25 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/05/2024 |
7.70
|
165 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/05/2024 |
7.95
|
107 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/05/2024 |
7.79
|
2,500 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 |
| 21/05/2024 |
8.46
|
400 | 9.55 | 9.55 | 8.46 | 0 | 0 | 0 |
| 20/05/2024 |
9.38
|
301 | 8.88 | 9.38 | 8.88 | 0 | 7 | -0.0 |
| 17/05/2024 |
8.88
|
2,800 | 8.37 | 9.04 | 8.04 | 0 | 0 | 0 |
| 16/05/2024 |
8.46
|
4,800 | 7.95 | 8.46 | 7.95 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
4,321 | 7.87 | 8.37 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2024 |
7.62
|
101 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/05/2024 |
7.45
|
2,700 | 7.45 | 8.37 | 7.45 | 0 | 0 | 0 |
| 09/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.70
|
1,741 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
| 07/05/2024 |
7.87
|
8,600 | 7.70 | 8.62 | 7.70 | 0 | 200 | -0.0 |
| 06/05/2024 |
8.54
|
300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 03/05/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 02/05/2024 |
8.46
|
301 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
500 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |