| 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) |
0.10 | 1.27% | 14,400 | 0 | 0 |
7.70
8.30
8
|
|
2 tháng
(2026-03-02) |
-0.70 | -8.05% | 32,500 | 0 | 0 |
7.70
8.70
8
|
|
3 tháng
(2026-02-02) |
-1.50 | -15.79% | 48,100 | 0 | 0 |
7.70
9.50
8
|
|
6 tháng
(2025-11-03) |
-2 | -20% | 158,800 | 0 | 0 |
7.70
10.40
8
|
|
12 tháng
(2025-05-06) |
1.30 | 19.40% | 503,200 | 0 | 0 |
6.50
11.20
8
|
|
24 tháng
(2024-05-13) |
0.35 | 4.58% | 851,479 | 0 | 0 |
5.60
12.80
8
|
|
36 tháng
(2023-05-17) |
0.85 | 11.89% | 2,712,196 | 0 | 0 |
5.60
14.50
8
|
|
60 tháng
(2021-05-27) |
-0.07 | -0.85% | 3,297,682 | -261,270 | -6.0 |
5.60
14.50
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/08/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 27/08/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 26/08/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 23/08/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 22/08/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 21/08/2024 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 20/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 19/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/08/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/08/2024 |
8.60
|
200 | 7.75 | 8.60 | 7.75 | 0 | 0 | 0 |
| 14/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 09/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 08/08/2024 |
7.85
|
200 | 9.50 | 9.50 | 7.85 | 0 | 0 | 0 |
| 07/08/2024 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/08/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/08/2024 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/08/2024 |
8.10
|
200 | 6.90 | 8.10 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/07/2024 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 29/07/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 26/07/2024 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 25/07/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 23/07/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 22/07/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/07/2024 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 18/07/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/07/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 16/07/2024 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/07/2024 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/07/2024 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 08/07/2024 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 05/07/2024 |
6.40
|
3,200 | 7.50 | 7.50 | 6.35 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/07/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
8.25
|
6,000 | 7.70 | 8.25 | 7.70 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/06/2024 |
8.25
|
2,100 | 7.60 | 8.25 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.05
|
7,900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/06/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 21/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 20/06/2024 |
8.55
|
3,000 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 19/06/2024 |
8.55
|
58,800 | 8.75 | 8.75 | 7.70 | 0 | 0 | 0 |
| 18/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 17/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 13/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 12/06/2024 |
8.55
|
3,000 | 8 | 8.55 | 8 | 0 | 0 | 0 |
| 11/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 07/06/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 06/06/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 05/06/2024 |
8.55
|
1,008 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 04/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/06/2024 |
8.65
|
700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 31/05/2024 |
8.70
|
1,908 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,100 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
| 29/05/2024 |
8.75
|
800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 28/05/2024 |
8.75
|
1,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/05/2024 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/05/2024 |
8.75
|
600 | 8.75 | 8.75 | 8.25 | 0 | 0 | 0 |
| 21/05/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/05/2024 |
8.25
|
1,208 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/05/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/05/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/05/2024 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/05/2024 |
7.55
|
700 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 |
| 13/05/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/05/2024 |
7.65
|
9 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/05/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/05/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/05/2024 |
7.65
|
1,600 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |