| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1 | -10.20% | 117,600 | 0 | 0 |
8.60
9.80
8.80
|
|
2 tháng
(2026-01-12) |
-1.30 | -12.87% | 142,300 | 0 | 0 |
8.60
10.20
8.80
|
|
3 tháng
(2025-12-15) |
-1.50 | -14.56% | 143,400 | 0 | 0 |
8.60
10.30
8.80
|
|
6 tháng
(2025-09-15) |
-1.29 | -12.79% | 174,100 | 0 | 0 |
7.76
10.30
8.80
|
|
12 tháng
(2025-03-18) |
0.78 | 9.75% | 343,500 | 0 | -0 |
6.79
10.30
8.80
|
|
24 tháng
(2024-03-25) |
0.97 | 12.39% | 689,132 | 0 | -0 |
6.63
10.30
8.80
|
|
36 tháng
(2023-03-29) |
0.34 | 4.03% | 997,744 | 0 | -0 |
6.63
10.30
8.80
|
|
60 tháng
(2021-04-08) |
-3.05 | -25.72% | 2,607,887 | -3,200 | -0.1 |
6.63
13.03
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/04/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 24/04/2024 |
6.72
|
4,500 | 6.72 | 7.65 | 6.72 | 0 | 0 | 0 |
| 23/04/2024 |
6.72
|
1,400 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 22/04/2024 |
6.91
|
4,100 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 |
| 19/04/2024 |
7.37
|
1,300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 17/04/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/04/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 15/04/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/04/2024 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 10/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/04/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/04/2024 |
7.55
|
14,500 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
| 05/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 04/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/04/2024 |
7.83
|
3,200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 01/04/2024 |
7.74
|
300 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 29/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/03/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/03/2024 |
7.83
|
22,100 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 22/03/2024 |
7.83
|
2,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/03/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/03/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/03/2024 |
7.74
|
2,000 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
| 18/03/2024 |
8.29
|
300 | 7.74 | 8.29 | 7.74 | 0 | 0 | 0 |
| 15/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 14/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/03/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |