| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -7.50% | 27,524,800 | 0 | 0 |
7
8.50
7.40
|
|
2 tháng
(2026-04-13) |
-0.60 | -7.50% | 27,525,300 | 0 | 0 |
7
8.50
7.40
|
|
3 tháng
(2026-03-16) |
-1 | -11.90% | 27,540,000 | 0 | 0 |
7
8.50
7.40
|
|
6 tháng
(2025-12-15) |
-1.30 | -14.94% | 27,550,900 | 0 | 0 |
7
8.90
7.40
|
|
12 tháng
(2025-06-17) |
-0.80 | -9.76% | 28,403,200 | 0 | 0 |
7
11.50
7.40
|
|
24 tháng
(2024-06-24) |
-2.90 | -28.16% | 32,212,642 | -8,800 | -0.1 |
5.60
11.50
7.40
|
|
36 tháng
(2023-06-28) |
-1.20 | -13.95% | 39,531,407 | -32,568 | -0.3 |
5.60
13
7.40
|
|
60 tháng
(2021-07-08) |
-5.80 | -43.94% | 44,387,640 | -31,156 | -0.3 |
5.60
33
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
7
|
7,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
15,121 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
15,801 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
4,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
6,999 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
70 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7.10
|
2,311 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
40 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/10/2024 |
7.10
|
1,607 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/10/2024 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
910 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.10
|
1,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
1,706 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
7,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.10
|
2,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
401 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7.10
|
179 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
210 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/09/2024 |
7
|
2,008 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
26,822 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
7.10
|
29,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.20
|
34,803 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7.40
|
21,501 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 19/09/2024 |
7.40
|
19,130 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
6,717 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/09/2024 |
7.40
|
5,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
16,001 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
29,605 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
21,301 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
11,400 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
27,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
31,301 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
9,901 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
11,961 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/09/2024 |
7.30
|
37,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/08/2024 |
7.80
|
21,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/08/2024 |
7.70
|
12,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
20,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
26,766 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
8
|
20,502 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/08/2024 |
8
|
28,700 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
21,630 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.10
|
11,603 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8.10
|
20,416 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
32,405 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
15,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
8.40
|
34,501 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
21,916 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/08/2024 |
9
|
29,500 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 12/08/2024 |
8.80
|
30,860 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/08/2024 |
9
|
34,351 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
31,800 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
25,400 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
8.80
|
38,700 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
29,407 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.50
|
25,000 | 9 | 9.50 | 8.40 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
22,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/07/2024 |
9
|
20,510 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
28,602 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/07/2024 |
9
|
29,350 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/07/2024 |
8.70
|
37,300 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
51,713 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
33,203 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/07/2024 |
9.30
|
33,125 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
| 22/07/2024 |
8.90
|
19,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
185,568 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/07/2024 |
9.50
|
55,207 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.60
|
138,602 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 16/07/2024 |
9.70
|
47,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.70
|
28,500 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
31,400 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 11/07/2024 |
9.90
|
14,800 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 10/07/2024 |
9.70
|
27,200 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
25,100 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 08/07/2024 |
9.90
|
32,607 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
26,200 | 10 | 10.30 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
9.90
|
48,100 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 03/07/2024 |
10.10
|
26,600 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
10.10
|
35,000 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 01/07/2024 |
10.30
|
44,000 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| 28/06/2024 |
10
|
9,455 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
9.70
|
23,300 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 26/06/2024 |
10
|
27,700 | 10.30 | 10.40 | 9.60 | 0 | 0 | 0 |
| 25/06/2024 |
10.40
|
54,800 | 10.20 | 10.40 | 9.30 | 0 | 0 | 0 |
| 24/06/2024 |
10.30
|
99,829 | 10.50 | 10.60 | 9.60 | 0 | 0 | 0 |
| 21/06/2024 |
10.50
|
56,808 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
| 20/06/2024 |
10.10
|
108,087 | 10.60 | 11 | 10.10 | 0 | 0 | 0 |
| 19/06/2024 |
10.70
|
32,300 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 18/06/2024 |
10.60
|
22,101 | 10.70 | 11.20 | 10.10 | 0 | 0 | 0 |
| 17/06/2024 |
10.20
|
43,112 | 10.50 | 11.30 | 10 | 0 | 0 | 0 |
| 14/06/2024 |
10.30
|
165,973 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.40
|
71,300 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
9.40
|
37,000 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 11/06/2024 |
9.30
|
59,500 | 8.80 | 9.40 | 8.40 | 0 | 0 | 0 |