| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.35% | 9,600 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-06-04) |
0.10 | 1.35% | 14,500 | 0 | 0 |
7.20
8
7.50
|
|
3 tháng
(2026-05-05) |
-0.30 | -3.85% | 40,600 | -9,000 | 0 |
7
8
7.50
|
|
6 tháng
(2026-02-04) |
-0.24 | -3.05% | 94,400 | -8,700 | 0.0 |
7
8.28
7.50
|
|
12 tháng
(2025-08-08) |
-0.33 | -4.18% | 179,800 | -20,400 | -0.1 |
7
8.28
7.50
|
|
24 tháng
(2024-08-13) |
-0.37 | -4.71% | 901,060 | -25,164 | -0.1 |
7
9.10
7.50
|
|
36 tháng
(2023-08-21) |
1.85 | 32.85% | 1,342,549 | -11,035 | 0.0 |
5.65
9.38
7.50
|
|
60 tháng
(2021-08-30) |
2.58 | 52.38% | 4,857,659 | -83,118 | -0.5 |
4.20
9.38
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 18/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/12/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 13/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/12/2024 |
8.37
|
1,701 | 8.46 | 8.88 | 8.37 | 0 | 0 | 0 |
| 09/12/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/12/2024 |
8.21
|
201 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 05/12/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 04/12/2024 |
8.21
|
600 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 03/12/2024 |
8.29
|
200 | 7.79 | 8.29 | 7.79 | 0 | 0 | 0 |
| 02/12/2024 |
7.79
|
1,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/11/2024 |
8.96
|
0 | 8.96 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/11/2024 |
8.21
|
300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 27/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 26/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 25/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 22/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 21/11/2024 |
8.96
|
200 | 8.71 | 8.96 | 8.71 | 200 | 0 | 0.0 |
| 20/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/11/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/11/2024 |
7.79
|
50,110 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 |
| 13/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 |
| 12/11/2024 |
8.29
|
250 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/11/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/11/2024 |
7.62
|
5,100 | 8.29 | 8.29 | 7.62 | 0 | 0 | 0 |
| 06/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/11/2024 |
8.04
|
1,110 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/11/2024 |
7.37
|
694 | 7.70 | 7.70 | 7.37 | 0 | 0 | 0 |
| 01/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
50 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
20,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/10/2024 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/10/2024 |
8.37
|
31,100 | 8.37 | 8.37 | 8.37 | 2,100 | 0 | 0.0 |
| 22/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 21/10/2024 |
8.37
|
6,602 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 18/10/2024 |
8.37
|
19 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.37
|
13,010 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/10/2024 |
8.37
|
7,001 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/10/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/10/2024 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/09/2024 |
7.79
|
661 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 1,000 | -0.0 |
| 25/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/09/2024 |
8.37
|
67 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/09/2024 |
8.37
|
50,501 | 7.95 | 8.37 | 7.95 | 0 | 0 | 0 |
| 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 |