| 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) |
0.80 | 8.25% | 299,500 | 0 | 0 |
9.70
11.90
10.80
|
|
2 tháng
(2026-06-04) |
2.46 | 30.64% | 650,500 | 0 | 0 |
8.04
11.90
10.80
|
|
3 tháng
(2026-05-05) |
5.27 | 100.63% | 1,207,700 | -1,200 | 0 |
5.23
11.90
10.80
|
|
6 tháng
(2026-02-04) |
5.92 | 129.29% | 1,523,700 | -1,200 | 0 |
4.39
11.90
10.80
|
|
12 tháng
(2025-08-08) |
5.53 | 111.37% | 3,087,000 | -5,900 | -0.0 |
4.39
11.90
10.80
|
|
24 tháng
(2024-08-13) |
3.68 | 53.96% | 12,091,652 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
36 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
60 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
7.41
|
40,309 | 7.49 | 7.49 | 7.16 | 0 | 0 | 0 |
| 17/12/2024 |
7.33
|
37,902 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
| 16/12/2024 |
6.99
|
25,312 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.16
|
20,600 | 6.90 | 7.16 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
7.16
|
23,400 | 7.16 | 7.24 | 6.99 | 100 | 0 | 0.0 |
| 11/12/2024 |
6.99
|
43,396 | 7.16 | 7.24 | 6.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.07
|
27,201 | 7.24 | 7.41 | 7.07 | 0 | 0 | 0 |
| 09/12/2024 |
7.33
|
50,074 | 6.90 | 7.41 | 6.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.24
|
131,200 | 7.16 | 7.24 | 6.99 | 0 | 0 | 0 |
| 05/12/2024 |
7.07
|
138,808 | 7.07 | 7.16 | 6.99 | 0 | 0 | 0 |
| 04/12/2024 |
7.07
|
21,370 | 6.82 | 7.07 | 6.65 | 0 | 0 | 0 |
| 03/12/2024 |
6.74
|
43,234 | 7.07 | 7.07 | 6.74 | 0 | 0 | 0 |
| 02/12/2024 |
6.90
|
26,830 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
| 29/11/2024 |
6.74
|
38,462 | 8.08 | 8.08 | 6.74 | 0 | 0 | 0 |
| 28/11/2024 |
7.49
|
49,900 | 7.58 | 7.58 | 7.07 | 0 | 0 | 0 |
| 27/11/2024 |
7.91
|
11,456 | 8.08 | 8.08 | 7.41 | 0 | 0 | 0 |
| 26/11/2024 |
8.00
|
31,973 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 |
| 25/11/2024 |
8.34
|
46,243 | 8.34 | 8.59 | 8.25 | 0 | 0 | 0 |
| 22/11/2024 |
8.34
|
119,457 | 8.25 | 9.26 | 7.49 | 0 | 0 | 0 |
| 21/11/2024 |
8.42
|
68,722 | 7.41 | 8.42 | 7.41 | 0 | 600 | -0.0 |
| 20/11/2024 |
7.58
|
78,938 | 6.90 | 7.58 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
6.82
|
5,300 | 6.74 | 6.82 | 6.57 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
10,408 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 15/11/2024 |
6.65
|
7,704 | 6.90 | 6.99 | 6.65 | 0 | 0 | 0 |
| 14/11/2024 |
6.74
|
8,600 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 13/11/2024 |
6.74
|
3,501 | 6.82 | 6.90 | 6.74 | 0 | 0 | 0 |
| 12/11/2024 |
6.82
|
4,900 | 6.82 | 6.99 | 6.82 | 0 | 0 | 0 |
| 11/11/2024 |
6.82
|
4,612 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
| 08/11/2024 |
6.82
|
3,845 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 07/11/2024 |
6.90
|
6,141 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
| 06/11/2024 |
7.16
|
14,265 | 7.24 | 7.24 | 6.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.07
|
5,800 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7.07
|
17,232 | 6.90 | 7.07 | 6.74 | 0 | 6,500 | -0.1 |
| 01/11/2024 |
7.24
|
6,437 | 7.24 | 7.49 | 7.16 | 0 | 0 | 0 |
| 31/10/2024 |
7.49
|
13,537 | 7.58 | 7.58 | 7.07 | 0 | 0 | 0 |
| 30/10/2024 |
7.24
|
15,268 | 7.16 | 7.41 | 7.07 | 0 | 0 | 0 |
| 29/10/2024 |
7.07
|
14,395 | 6.74 | 7.24 | 6.65 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
6,901 | 6.65 | 6.99 | 6.65 | 0 | 0 | 0 |
| 25/10/2024 |
6.65
|
5,503 | 6.99 | 6.99 | 6.65 | 100 | 0 | 0.0 |
| 24/10/2024 |
6.90
|
2,406 | 7.07 | 7.24 | 6.74 | 0 | 0 | 0 |
| 23/10/2024 |
7.07
|
76,500 | 6.90 | 7.16 | 6.82 | 0 | 0 | 0 |
| 22/10/2024 |
6.99
|
8,423 | 7.41 | 7.41 | 6.74 | 0 | 0 | 0 |
| 21/10/2024 |
7.07
|
9,516 | 6.40 | 7.16 | 6.31 | 0 | 0 | 0 |
| 18/10/2024 |
7.16
|
11,966 | 6.99 | 7.24 | 6.57 | 0 | 0 | 0 |
| 17/10/2024 |
6.57
|
15,201 | 7.07 | 7.07 | 6.31 | 100 | 0 | 0.0 |
| 16/10/2024 |
7.41
|
2,101 | 7.41 | 7.41 | 6.99 | 0 | 0 | 0 |
| 15/10/2024 |
7.33
|
237,838 | 6.23 | 8.17 | 6.15 | 300 | 0 | 0.0 |
| 14/10/2024 |
7.16
|
26,131 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/10/2024 |
7.66
|
49,975 | 9.01 | 9.18 | 7.66 | 100 | 0 | 0.0 |
| 10/10/2024 |
7.91
|
267,582 | 10.61 | 10.61 | 7.91 | 6,000 | 0 | 0.1 |
| 09/10/2024 |
9.26
|
163,185 | 9.26 | 9.26 | 9.18 | 0 | 0 | 0 |
| 08/10/2024 |
8.25
|
111,268 | 8.00 | 8.25 | 7.41 | 0 | 0 | 0 |
| 07/10/2024 |
7.41
|
98,522 | 6.65 | 7.41 | 6.40 | 0 | 0 | 0 |
| 04/10/2024 |
6.15
|
36,400 | 6.15 | 6.65 | 5.73 | 0 | 0 | 0 |
| 03/10/2024 |
6.48
|
3,900 | 6.23 | 6.57 | 6.06 | 500 | 0 | 0.0 |
| 02/10/2024 |
6.15
|
3,550 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
| 01/10/2024 |
6.57
|
4,127 | 6.40 | 6.57 | 6.15 | 0 | 0 | 0 |
| 30/09/2024 |
5.73
|
14,277 | 6.48 | 6.48 | 5.73 | 0 | 0 | 0 |
| 27/09/2024 |
6.57
|
3,400 | 6.31 | 6.82 | 6.31 | 0 | 0 | 0 |
| 26/09/2024 |
6.82
|
11,200 | 7.07 | 7.07 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
7.07
|
3,552 | 6.74 | 7.16 | 6.48 | 0 | 0 | 0 |
| 24/09/2024 |
6.23
|
21,940 | 7.16 | 7.16 | 6.23 | 0 | 0 | 0 |
| 23/09/2024 |
6.90
|
5,899 | 7.07 | 7.33 | 6.40 | 0 | 0 | 0 |
| 20/09/2024 |
7.41
|
1,500 | 7.16 | 7.41 | 7.16 | 0 | 0 | 0 |
| 19/09/2024 |
7.49
|
10,700 | 7.41 | 7.58 | 7.24 | 0 | 0 | 0 |
| 18/09/2024 |
7.49
|
14,926 | 7.16 | 7.58 | 7.16 | 0 | 0 | 0 |
| 17/09/2024 |
7.07
|
11,234 | 6.99 | 7.16 | 6.48 | 0 | 0 | 0 |
| 16/09/2024 |
6.57
|
12,700 | 6.65 | 6.74 | 6.48 | 0 | 0 | 0 |
| 13/09/2024 |
6.48
|
12,700 | 6.23 | 6.57 | 6.15 | 0 | 0 | 0 |
| 12/09/2024 |
6.23
|
11,526 | 6.15 | 6.48 | 6.15 | 0 | 0 | 0 |
| 11/09/2024 |
6.23
|
9,403 | 5.89 | 6.23 | 5.89 | 0 | 0 | 0 |
| 10/09/2024 |
6.23
|
12,500 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
| 09/09/2024 |
6.48
|
5,524 | 6.48 | 6.48 | 5.47 | 0 | 0 | 0 |
| 06/09/2024 |
6.48
|
14,355 | 5.98 | 6.65 | 5.98 | 0 | 0 | 0 |
| 05/09/2024 |
5.89
|
5,705 | 5.64 | 6.06 | 5.64 | 0 | 0 | 0 |
| 04/09/2024 |
5.56
|
3,633 | 5.56 | 5.81 | 5.56 | 0 | 0 | 0 |
| 30/08/2024 |
5.89
|
3,780 | 5.89 | 6.48 | 5.81 | 0 | 0 | 0 |
| 29/08/2024 |
5.81
|
5,006 | 6.23 | 6.31 | 5.81 | 0 | 0 | 0 |
| 28/08/2024 |
5.89
|
3,510 | 5.64 | 6.31 | 5.64 | 0 | 0 | 0 |
| 27/08/2024 |
5.64
|
8,934 | 5.47 | 6.31 | 5.39 | 0 | 0 | 0 |
| 26/08/2024 |
5.30
|
5,444 | 5.89 | 5.89 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.98
|
5,280 | 6.48 | 6.48 | 5.89 | 0 | 0 | 0 |
| 22/08/2024 |
6.57
|
12,977 | 6.90 | 6.90 | 6.48 | 0 | 0 | 0 |
| 21/08/2024 |
6.82
|
7,402 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
| 20/08/2024 |
6.99
|
7,410 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
| 19/08/2024 |
7.16
|
3,611 | 6.99 | 7.58 | 6.99 | 0 | 0 | 0 |
| 16/08/2024 |
7.16
|
1,815 | 7.24 | 7.58 | 7.07 | 0 | 0 | 0 |
| 15/08/2024 |
7.91
|
6,364 | 7.07 | 7.91 | 6.99 | 0 | 0 | 0 |
| 14/08/2024 |
7.49
|
201 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/08/2024 |
6.82
|
8,207 | 7.24 | 7.24 | 6.82 | 0 | 0 | 0 |
| 12/08/2024 |
7.66
|
1,713 | 8.84 | 8.84 | 7.66 | 0 | 0 | 0 |
| 09/08/2024 |
8.84
|
9,509 | 8.25 | 8.84 | 8.00 | 0 | 0 | 0 |
| 08/08/2024 |
7.75
|
501 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 07/08/2024 |
9.51
|
9,881 | 7.75 | 9.51 | 7.66 | 0 | 0 | 0 |
| 06/08/2024 |
9.01
|
10,450 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 05/08/2024 |
9.68
|
15,513 | 10.86 | 10.86 | 9.68 | 0 | 0 | 0 |
| 02/08/2024 |
11.37
|
31,600 | 12.21 | 12.21 | 9.26 | 0 | 0 | 0 |
| 30/11/-0001 |
5.73
|
41,334 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |