| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.50 | 7.58% | 274,900 | 0 | 0 |
6.60
7.10
7.10
|
|
2 tháng
(2026-03-02) |
0.50 | 7.58% | 589,400 | 0 | 0 |
6.30
7.10
7.10
|
|
3 tháng
(2026-02-02) |
0.10 | 1.43% | 844,200 | 0 | 0 |
6.30
7.10
7.10
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.39% | 1,638,000 | 1,100 | 0.0 |
6.30
8.10
7.10
|
|
12 tháng
(2025-05-06) |
0.06 | 0.89% | 4,414,600 | 5,800 | 0.0 |
6.30
8.10
7.10
|
|
24 tháng
(2024-05-13) |
-1.43 | -16.73% | 9,448,181 | 5,700 | 0.0 |
6.30
8.63
7.10
|
|
36 tháng
(2023-05-17) |
-1.26 | -15.08% | 15,006,951 | -5,600 | -0.1 |
6.30
9.30
7.10
|
|
60 tháng
(2021-05-27) |
-0.68 | -8.69% | 38,388,892 | -170,400 | -3.5 |
5.63
14.67
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
8.26
|
2,700 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 18/09/2024 |
8.26
|
701 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 17/09/2024 |
8.17
|
4,845 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
| 16/09/2024 |
8.17
|
15,500 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 |
| 13/09/2024 |
8.17
|
8,300 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 12/09/2024 |
8.17
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 11/09/2024 |
8.17
|
7,003 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/09/2024 |
8.17
|
41,100 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 09/09/2024 |
8.26
|
12,412 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 06/09/2024 |
8.17
|
5,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/09/2024 |
8.17
|
3,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/09/2024 |
8.26
|
7,310 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 30/08/2024 |
8.17
|
901 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/08/2024 |
8.09
|
4,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/08/2024 |
8.17
|
8,600 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 27/08/2024 |
8.09
|
22,071 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 26/08/2024 |
8.26
|
10,419 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 23/08/2024 |
8.17
|
4,505 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 22/08/2024 |
8.26
|
4,478 | 8.17 | 8.35 | 8.17 | 0 | 0 | 0 |
| 21/08/2024 |
8.26
|
8,951 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 20/08/2024 |
8.26
|
12,745 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 19/08/2024 |
8.35
|
12,813 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 16/08/2024 |
8.26
|
12,838 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 15/08/2024 |
8.26
|
4,380 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 14/08/2024 |
8.44
|
12,935 | 8.17 | 8.44 | 8.09 | 0 | 0 | 0 |
| 13/08/2024 |
8.44
|
2,026 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 |
| 12/08/2024 |
8.44
|
7,210 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 09/08/2024 |
8.44
|
2,123 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 08/08/2024 |
8.35
|
6,941 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 |
| 07/08/2024 |
8.44
|
30,031 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 |
| 06/08/2024 |
8.44
|
7,668 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 |
| 05/08/2024 |
8.09
|
11,387 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 02/08/2024 |
8.26
|
2,101 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 01/08/2024 |
8.26
|
9,516 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 31/07/2024 |
8.35
|
566 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/07/2024 |
8.35
|
7,102 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 29/07/2024 |
8.35
|
1,476 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 26/07/2024 |
8.53
|
5,901 | 8.35 | 8.53 | 8.17 | 0 | 0 | 0 |
| 25/07/2024 |
8.44
|
5,365 | 8.17 | 8.44 | 8.09 | 0 | 0 | 0 |
| 24/07/2024 |
8.26
|
45,941 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 23/07/2024 |
8.26
|
3,981 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 22/07/2024 |
8.17
|
12,593 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 19/07/2024 |
8.26
|
10,905 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 18/07/2024 |
8.17
|
6,105 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/07/2024 |
8.35
|
12,134 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 16/07/2024 |
8.26
|
6,966 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 15/07/2024 |
8.17
|
19,115 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 12/07/2024 |
8.26
|
35,663 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 11/07/2024 |
8.26
|
73,044 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 10/07/2024 |
8.26
|
18,082 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 09/07/2024 |
8.09
|
35,861 | 8.26 | 8.35 | 8.09 | 0 | 0 | 0 |
| 08/07/2024 |
8.35
|
28,078 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 |
| 05/07/2024 |
8.35
|
41,065 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 |
| 04/07/2024 |
8.26
|
23,608 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 |
| 03/07/2024 |
8.35
|
4,776 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 02/07/2024 |
8.35
|
4,000 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 01/07/2024 |
8.35
|
9,723 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 28/06/2024 |
8.26
|
5,785 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 27/06/2024 |
8.44
|
6,272 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 26/06/2024 |
8.44
|
16,014 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 25/06/2024 |
8.35
|
18,319 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 24/06/2024 |
8.35
|
61,295 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 21/06/2024 |
8.53
|
16,218 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 20/06/2024 |
8.53
|
71,964 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 19/06/2024 |
8.35
|
6,668 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/06/2024 |
8.35
|
17,326 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 17/06/2024 |
8.44
|
17,531 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 14/06/2024 |
8.44
|
17,432 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 13/06/2024 |
8.35
|
2,900 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 12/06/2024 |
8.35
|
12,300 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 11/06/2024 |
8.44
|
27,763 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 10/06/2024 |
8.35
|
17,842 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 07/06/2024 |
8.35
|
12,908 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 06/06/2024 |
8.44
|
8,800 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 05/06/2024 |
8.44
|
11,098 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 04/06/2024 |
8.44
|
13,652 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 03/06/2024 |
8.53
|
2,500 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 31/05/2024 |
8.53
|
4,200 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 30/05/2024 |
8.44
|
7,110 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 29/05/2024 |
8.44
|
2,300 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 28/05/2024 |
8.53
|
8,200 | 8.35 | 8.53 | 8.35 | 0 | 2,500 | -0.0 |
| 27/05/2024 |
8.53
|
700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/05/2024 |
8.53
|
11,800 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 23/05/2024 |
8.53
|
25,900 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 22/05/2024 |
8.44
|
2,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/05/2024 |
8.53
|
21,700 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 20/05/2024 |
8.53
|
16,207 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 17/05/2024 |
8.53
|
4,850 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 16/05/2024 |
8.53
|
12,339 | 8.53 | 8.61 | 7.82 | 0 | 0 | 0 |
| 15/05/2024 |
8.53
|
17,000 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 14/05/2024 |
8.53
|
700 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 13/05/2024 |
8.53
|
8,500 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 10/05/2024 |
8.53
|
2,099 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 09/05/2024 |
8.61
|
2,265 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 08/05/2024 |
8.61
|
2,800 | 8.53 | 8.61 | 8.44 | 0 | 0 | 0 |
| 07/05/2024 |
8.61
|
4,900 | 8.44 | 8.61 | 8.44 | 0 | 0 | 0 |
| 06/05/2024 |
8.61
|
11,100 | 8.35 | 8.61 | 8.17 | 0 | 0 | 0 |
| 03/05/2024 |
8.61
|
13,010 | 8.35 | 8.61 | 8.26 | 0 | 0 | 0 |
| 02/05/2024 |
8.61
|
7,983 | 8.44 | 8.61 | 8.09 | 0 | 0 | 0 |
| 26/04/2024 |
8.79
|
20,400 | 8.17 | 8.79 | 8.17 | 0 | 0 | 0 |