| 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 | -1.39% | 25,500 | -4,000 | 0 |
7
7.70
7.50
|
|
2 tháng
(2026-06-04) |
-0.20 | -2.74% | 50,900 | -4,000 | 0 |
7
7.90
7.50
|
|
3 tháng
(2026-05-05) |
-1.50 | -17.44% | 59,900 | -3,900 | 0 |
7
8.60
7.50
|
|
6 tháng
(2026-02-04) |
-1.70 | -19.32% | 203,200 | -1,400 | 0.0 |
7
9.20
7.50
|
|
12 tháng
(2025-08-08) |
-0.60 | -7.79% | 939,600 | 2,700 | 0.1 |
7
10.90
7.50
|
|
24 tháng
(2024-08-13) |
-0.60 | -7.79% | 2,369,816 | 2,290 | 0.1 |
7
14.90
7.50
|
|
36 tháng
(2023-08-21) |
-2.90 | -29% | 3,268,347 | 2,790 | 0.1 |
7
14.90
7.50
|
|
60 tháng
(2021-08-30) |
-1.70 | -19.29% | 12,531,702 | 11,690 | 0.2 |
7
23.80
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 |
12.10
|
117,280 | 11 | 12.90 | 11 | 0 | 500 | -0.0 |
| 18/12/2024 |
12.20
|
12,008 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/12/2024 |
13.50
|
39,079 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
| 16/12/2024 |
14.90
|
53,678 | 15.80 | 16.30 | 13.60 | 500 | 400 | 0.0 |
| 13/12/2024 |
14.90
|
254,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 12/12/2024 |
13.60
|
6,078 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 11/12/2024 |
12.40
|
4,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 10/12/2024 |
11.30
|
5,700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/12/2024 |
10.30
|
6,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/12/2024 |
9.40
|
5,400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.60
|
9,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
6,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
2,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
2,200 | 7.70 | 7.70 | 7.70 | 0 | 200 | -0.0 |
| 20/11/2024 |
7.70
|
4,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
10,500 | 7.20 | 7.90 | 6.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| 30/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/10/2024 |
7.50
|
800 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
1,700 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/09/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/09/2024 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.50
|
1,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.50
|
1,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.20
|
1,100 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/08/2024 |
7.70
|
300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
7,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.50
|
1,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.90
|
1,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.70
|
300 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |