| 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) |
-0.60 | -6.98% | 49,100 | 0 | 0 |
8
9.80
8
|
|
2 tháng
(2026-03-02) |
-0.80 | -9.09% | 87,100 | 0 | 0 |
7.80
9.80
8
|
|
3 tháng
(2026-02-02) |
-0.20 | -2.44% | 106,000 | 0 | 0 |
7.80
9.80
8
|
|
6 tháng
(2025-11-03) |
-0.70 | -8.05% | 300,300 | 0 | 0 |
7.80
9.80
8
|
|
12 tháng
(2025-05-06) |
-0.34 | -4.10% | 2,224,000 | 17,700 | 0.2 |
7.80
9.80
8
|
|
24 tháng
(2024-05-13) |
2.96 | 58.68% | 16,910,434 | 6,600 | 0.2 |
5.04
12.83
8
|
|
36 tháng
(2023-05-17) |
4.98 | 164.46% | 22,097,358 | 2,300 | 0.2 |
2.93
12.83
8
|
|
60 tháng
(2021-05-27) |
3.60 | 81.86% | 37,786,676 | 14,200 | 1.2 |
2.66
12.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.70
|
16,120 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.79
|
900 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 17/09/2024 |
7.79
|
3,602 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/09/2024 |
7.79
|
1,208 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
18,000 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 12/09/2024 |
7.79
|
13,321 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
19,800 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
| 10/09/2024 |
8.07
|
15,500 | 8.25 | 8.34 | 7.88 | 0 | 0 | 0 |
| 09/09/2024 |
8.07
|
7,710 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 06/09/2024 |
8.16
|
4,404 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 05/09/2024 |
8.34
|
110 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/09/2024 |
8.34
|
11,002 | 8.34 | 8.52 | 8.16 | 0 | 0 | 0 |
| 30/08/2024 |
8.34
|
18,910 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 29/08/2024 |
8.16
|
14,608 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 28/08/2024 |
8.25
|
8,001 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 27/08/2024 |
8.34
|
7,518 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 26/08/2024 |
8.34
|
16,732 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 |
| 23/08/2024 |
8.52
|
23,305 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 22/08/2024 |
8.52
|
12,643 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 21/08/2024 |
8.52
|
30,200 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 20/08/2024 |
8.52
|
39,600 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 19/08/2024 |
8.43
|
27,200 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 16/08/2024 |
8.52
|
29,725 | 8.34 | 8.52 | 8.25 | 0 | 0 | 0 |
| 15/08/2024 |
8.34
|
11,301 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 14/08/2024 |
8.62
|
20,137 | 8.25 | 8.89 | 8.25 | 0 | 0 | 0 |
| 13/08/2024 |
8.34
|
19,600 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 12/08/2024 |
8.43
|
14,502 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 09/08/2024 |
8.62
|
22,500 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 08/08/2024 |
8.43
|
43,680 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 07/08/2024 |
8.25
|
18,907 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
| 06/08/2024 |
8.43
|
50,521 | 8.43 | 8.71 | 8.16 | 0 | 0 | 0 |
| 05/08/2024 |
8.43
|
18,404 | 8.71 | 8.71 | 8.16 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
56,802 | 8.71 | 9.07 | 8.43 | 0 | 0 | 0 |
| 01/08/2024 |
8.71
|
38,701 | 8.89 | 8.98 | 8.62 | 0 | 0 | 0 |
| 31/07/2024 |
8.89
|
34,411 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
9.07
|
16,020 | 9.35 | 9.44 | 8.89 | 0 | 0 | 0 |
| 29/07/2024 |
9.35
|
48,862 | 9.35 | 9.72 | 9.07 | 0 | 0 | 0 |
| 26/07/2024 |
9.17
|
36,200 | 8.98 | 9.26 | 8.98 | 0 | 0 | 0 |
| 25/07/2024 |
8.89
|
52,511 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 |
| 24/07/2024 |
9.17
|
48,032 | 9.26 | 9.62 | 8.98 | 0 | 0 | 0 |
| 23/07/2024 |
9.17
|
59,572 | 8.80 | 9.72 | 8.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.98
|
199,110 | 9.90 | 9.99 | 8.25 | 0 | 0 | 0 |
| 19/07/2024 |
9.53
|
66,201 | 8.71 | 9.53 | 8.71 | 0 | 0 | 0 |
| 18/07/2024 |
8.43
|
86,008 | 8.43 | 8.71 | 8.16 | 0 | 0 | 0 |
| 17/07/2024 |
8.62
|
137,400 | 9.17 | 9.26 | 8.34 | 0 | 0 | 0 |
| 16/07/2024 |
8.98
|
120,007 | 9.62 | 9.62 | 8.98 | 0 | 0 | 0 |
| 15/07/2024 |
9.72
|
52,337 | 9.90 | 9.90 | 9.53 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
82,822 | 9.99 | 10.36 | 9.72 | 0 | 0 | 0 |
| 11/07/2024 |
9.81
|
25,404 | 9.99 | 10.08 | 9.62 | 0 | 0 | 0 |
| 10/07/2024 |
9.99
|
91,210 | 10.91 | 10.91 | 9.62 | 0 | 0 | 0 |
| 09/07/2024 |
10.27
|
71,221 | 10.27 | 11.00 | 9.72 | 200 | 0 | 0.0 |
| 08/07/2024 |
10.08
|
100,143 | 10.91 | 11.00 | 9.62 | 0 | 0 | 0 |
| 05/07/2024 |
10.91
|
78,323 | 11.64 | 11.64 | 10.36 | 0 | 0 | 0 |
| 04/07/2024 |
11.55
|
197,219 | 11.00 | 11.82 | 10.72 | 0 | 0 | 0 |
| 03/07/2024 |
10.63
|
233,017 | 8.98 | 10.63 | 8.98 | 0 | 0 | 0 |
| 02/07/2024 |
9.53
|
41,207 | 9.53 | 9.99 | 8.98 | 0 | 0 | 0 |
| 01/07/2024 |
9.72
|
44,509 | 10.27 | 10.27 | 9.26 | 0 | 0 | 0 |
| 28/06/2024 |
10.27
|
68,641 | 10.91 | 10.91 | 9.99 | 0 | 0 | 0 |
| 27/06/2024 |
10.91
|
130,601 | 11.00 | 11.64 | 10.08 | 0 | 0 | 0 |
| 26/06/2024 |
11.00
|
237,102 | 9.62 | 11.00 | 9.62 | 0 | 0 | 0 |
| 25/06/2024 |
9.53
|
199,873 | 11.00 | 11.37 | 9.07 | 0 | 0 | 0 |
| 24/06/2024 |
10.54
|
430,432 | 10.54 | 10.54 | 10.08 | 0 | 0 | 0 |
| 21/06/2024 |
9.17
|
167,207 | 9.07 | 9.17 | 8.98 | 0 | 0 | 0 |
| 20/06/2024 |
7.97
|
103,563 | 7.52 | 7.97 | 7.52 | 0 | 0 | 0 |
| 19/06/2024 |
7.06
|
106,100 | 6.32 | 7.06 | 6.32 | 0 | 0 | 0 |
| 18/06/2024 |
6.32
|
87,900 | 6.32 | 6.32 | 5.96 | 0 | 10,000 | -0.1 |
| 17/06/2024 |
6.32
|
48,000 | 6.42 | 6.51 | 6.23 | 0 | 0 | 0 |
| 14/06/2024 |
6.32
|
71,105 | 6.69 | 6.78 | 6.32 | 0 | 0 | 0 |
| 13/06/2024 |
6.78
|
46,600 | 6.78 | 6.87 | 6.42 | 0 | 0 | 0 |
| 12/06/2024 |
6.78
|
63,710 | 8.25 | 8.25 | 6.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.61
|
75,110 | 6.78 | 7.61 | 6.78 | 0 | 0 | 0 |
| 10/06/2024 |
6.78
|
111,702 | 6.14 | 6.78 | 5.96 | 0 | 0 | 0 |
| 07/06/2024 |
5.96
|
2,200 | 5.96 | 6.05 | 5.87 | 0 | 0 | 0 |
| 06/06/2024 |
5.96
|
9,200 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 |
| 05/06/2024 |
5.87
|
15,336 | 6.05 | 6.32 | 5.87 | 0 | 0 | 0 |
| 04/06/2024 |
6.05
|
26,144 | 5.59 | 6.05 | 5.59 | 0 | 0 | 0 |
| 03/06/2024 |
5.59
|
15,800 | 5.41 | 5.59 | 5.41 | 0 | 0 | 0 |
| 31/05/2024 |
5.32
|
22,503 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 30/05/2024 |
5.41
|
12,800 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
| 29/05/2024 |
5.41
|
32,600 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
8,825 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/05/2024 |
5.50
|
3,210 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
| 24/05/2024 |
5.41
|
20,700 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 23/05/2024 |
5.50
|
12,701 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
| 22/05/2024 |
5.32
|
68,956 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 21/05/2024 |
5.41
|
34,056 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 |
| 20/05/2024 |
5.59
|
69,931 | 5.41 | 5.68 | 5.41 | 0 | 0 | 0 |
| 17/05/2024 |
5.41
|
59,210 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
| 16/05/2024 |
5.13
|
16,200 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
| 15/05/2024 |
5.04
|
11,013 | 5.13 | 5.22 | 5.04 | 0 | 0 | 0 |
| 14/05/2024 |
5.13
|
7,200 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
| 13/05/2024 |
5.04
|
24,700 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
| 10/05/2024 |
5.04
|
9,500 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
| 09/05/2024 |
5.04
|
3,800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 08/05/2024 |
4.95
|
17,701 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
| 07/05/2024 |
4.95
|
14,407 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 |
| 06/05/2024 |
5.13
|
7,207 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
| 03/05/2024 |
5.22
|
10,200 | 4.95 | 5.22 | 4.95 | 0 | 0 | 0 |
| 02/05/2024 |
5.04
|
11,500 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
| 26/04/2024 |
5.04
|
3,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |