| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.10 | 1.14% | 300 | 0 | 0 |
8.80
9
8.90
|
|
2 tháng
(2026-03-02) |
0.30 | 3.49% | 13,600 | 0 | 0 |
8.60
9
8.90
|
|
3 tháng
(2026-01-30) |
-0.80 | -8.25% | 127,400 | 0 | 0 |
8.60
9.80
8.90
|
|
6 tháng
(2025-11-03) |
1.14 | 14.66% | 162,000 | 0 | 0 |
7.76
10.30
8.90
|
|
12 tháng
(2025-05-05) |
-0.03 | -0.30% | 327,500 | -100 | -0.0 |
7.76
10.30
8.90
|
|
24 tháng
(2024-05-10) |
1.62 | 22.30% | 592,132 | 0 | -0 |
6.63
10.30
8.90
|
|
36 tháng
(2023-05-16) |
0.26 | 3.04% | 908,760 | 0 | -0 |
6.63
10.30
8.90
|
|
60 tháng
(2021-05-26) |
-1.09 | -10.87% | 2,492,726 | -5,200 | -0.1 |
6.63
12.78
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.74
|
5,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 17/09/2024 |
7.55
|
2,900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 16/09/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/09/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/09/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/09/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/09/2024 |
7.37
|
700 | 7.83 | 7.83 | 7.37 | 0 | 0 | 0 |
| 09/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/09/2024 |
7.55
|
3,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 05/09/2024 |
7.46
|
5,000 | 7.46 | 7.55 | 7.46 | 0 | 0 | 0 |
| 04/09/2024 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 30/08/2024 |
7.46
|
1,500 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/08/2024 |
7.37
|
4,000 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 28/08/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/08/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/08/2024 |
7.46
|
2,300 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 23/08/2024 |
7.55
|
8,200 | 7.37 | 7.55 | 7.28 | 0 | 0 | 0 |
| 22/08/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 21/08/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/08/2024 |
7.37
|
1,700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 19/08/2024 |
7.74
|
15,301 | 7.55 | 7.74 | 7.37 | 0 | 0 | 0 |
| 16/08/2024 |
7.46
|
300 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
| 15/08/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/08/2024 |
8.29
|
18,200 | 7.37 | 8.29 | 7.37 | 0 | 0 | 0 |
| 13/08/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 12/08/2024 |
7.37
|
10,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 09/08/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 08/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 07/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 06/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 02/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 01/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 29/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 26/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 25/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/07/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/07/2024 |
8.01
|
6,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/07/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/07/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/07/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 16/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 11/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 10/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 09/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 08/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/07/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 04/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 03/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 02/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 01/07/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 28/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 25/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 24/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 21/06/2024 |
8.01
|
600 | 7.00 | 8.01 | 7.00 | 0 | 0 | 0 |
| 20/06/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/06/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 18/06/2024 |
7.46
|
9,600 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 17/06/2024 |
7.37
|
6,200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 14/06/2024 |
7.74
|
400 | 7.37 | 7.74 | 7.37 | 0 | 0 | 0 |
| 13/06/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/06/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/06/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/06/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/06/2024 |
7.37
|
4,200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 06/06/2024 |
7.28
|
6,400 | 8.11 | 8.11 | 7.28 | 0 | 0 | 0 |
| 05/06/2024 |
7.09
|
1,900 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/06/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 03/06/2024 |
7.00
|
15,100 | 7.00 | 7.55 | 7.00 | 0 | 0 | 0 |
| 31/05/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 30/05/2024 |
6.91
|
1,300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 29/05/2024 |
7.00
|
5,800 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
| 28/05/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 27/05/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 24/05/2024 |
6.91
|
1,000 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
| 23/05/2024 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 22/05/2024 |
6.72
|
400 | 6.63 | 6.72 | 6.63 | 0 | 0 | 0 |
| 21/05/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 20/05/2024 |
7.46
|
7,100 | 6.54 | 7.55 | 6.45 | 0 | 0 | 0 |
| 17/05/2024 |
7.55
|
18,100 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 16/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/05/2024 |
7.74
|
6,800 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 14/05/2024 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 13/05/2024 |
6.72
|
3,000 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 |
| 10/05/2024 |
7.28
|
16,800 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 09/05/2024 |
7.37
|
31,900 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
| 08/05/2024 |
7.55
|
10,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/05/2024 |
7.55
|
400 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/05/2024 |
7.55
|
2,000 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 |
| 03/05/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 26/04/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |