| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -3.85% | 11,000 | -200 | 0 |
7
7.80
7.20
|
|
2 tháng
(2026-05-29) |
-0.30 | -3.85% | 19,100 | -200 | 0 |
7
7.80
7.20
|
|
3 tháng
(2026-04-29) |
0.13 | 1.81% | 31,500 | -200 | 0 |
7
7.80
7.20
|
|
6 tháng
(2026-01-29) |
-0.06 | -0.74% | 107,000 | -200 | 0 |
6.89
8.03
7.20
|
|
12 tháng
(2025-08-04) |
-0.15 | -1.96% | 156,100 | -200 | 0 |
6.61
8.03
7.20
|
|
24 tháng
(2024-08-07) |
-0.84 | -10.10% | 372,933 | -13,950 | -0.1 |
6.39
8.34
7.20
|
|
36 tháng
(2023-08-14) |
-0.14 | -1.89% | 472,428 | -11,882 | -0.0 |
6.39
8.61
7.20
|
|
60 tháng
(2021-08-23) |
-0.79 | -9.58% | 1,854,622 | 89,964 | 1.6 |
6.39
13.32
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/12/2024 |
7.19
|
3,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/12/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 10/12/2024 |
7.28
|
106 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 09/12/2024 |
7.28
|
505 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
| 06/12/2024 |
7.28
|
801 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/12/2024 |
7.19
|
1,300 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
| 04/12/2024 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/12/2024 |
7.10
|
5 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/11/2024 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/11/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 27/11/2024 |
6.92
|
1 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 26/11/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/11/2024 |
6.92
|
101 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/11/2024 |
7.10
|
1 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
77 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/11/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/11/2024 |
6.83
|
5,005 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 12/11/2024 |
6.83
|
5,800 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 11/11/2024 |
6.83
|
5,400 | 6.83 | 7.10 | 6.83 | 0 | 0 | 0 |
| 08/11/2024 |
6.83
|
3,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 07/11/2024 |
6.83
|
14,000 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 06/11/2024 |
6.83
|
5,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 05/11/2024 |
6.83
|
11,600 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 04/11/2024 |
6.92
|
10,900 | 7.28 | 7.28 | 6.92 | 0 | 0 | 0 |
| 01/11/2024 |
7.28
|
600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 31/10/2024 |
7.28
|
2,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 30/10/2024 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 29/10/2024 |
7.28
|
2,500 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 |
| 28/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 25/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 24/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 23/10/2024 |
7.46
|
6 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 22/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 21/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 18/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/10/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 16/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 15/10/2024 |
7.46
|
506 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 14/10/2024 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 11/10/2024 |
7.28
|
2,300 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
| 10/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 09/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/10/2024 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 02/10/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 01/10/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 30/09/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 27/09/2024 |
7.54
|
400 | 7.63 | 7.81 | 7.54 | 0 | 0 | 0 |
| 26/09/2024 |
7.54
|
4,100 | 7.54 | 7.63 | 7.46 | 0 | 0 | 0 |
| 25/09/2024 |
7.54
|
1,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/09/2024 |
7.46
|
2,800 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 |
| 23/09/2024 |
7.63
|
1,500 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/09/2024 |
7.63
|
300 | 6.92 | 7.63 | 6.92 | 0 | 0 | 0 |
| 19/09/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 18/09/2024 |
7.63
|
4,100 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 17/09/2024 |
7.63
|
7,700 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
| 16/09/2024 |
7.54
|
6,800 | 7.72 | 7.72 | 7.54 | 0 | 0 | 0 |
| 13/09/2024 |
7.81
|
2,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 12/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 06/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 05/09/2024 |
7.81
|
3 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/09/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 29/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 28/08/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 200 | -0.0 |
| 26/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/08/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/08/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 21/08/2024 |
7.54
|
261 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 20/08/2024 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/08/2024 |
8.25
|
2,250 | 8.25 | 8.25 | 8.25 | 0 | 350 | -0.0 |
| 16/08/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/08/2024 |
8.25
|
500 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/08/2024 |
7.81
|
101 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 12/08/2024 |
7.54
|
2 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 09/08/2024 |
7.54
|
2,100 | 8.43 | 8.43 | 7.54 | 100 | 0 | 0.0 |
| 08/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/08/2024 |
8.34
|
4,660 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 01/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/07/2024 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 25/07/2024 |
8.43
|
500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |