| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 01/11/2024 |
8.05
|
10,010 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
| 31/10/2024 |
8.05
|
105 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 30/10/2024 |
8.63
|
10 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/10/2024 |
8.63
|
707 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/10/2024 |
8.43
|
2,100 | 8.00 | 8.43 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.76
|
300 | 8.00 | 8.00 | 7.76 | 0 | 0 | 0 |
| 24/10/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/10/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/10/2024 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 21/10/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/10/2024 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/10/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/10/2024 |
8.05
|
800 | 8.00 | 8.05 | 8.00 | 0 | 0 | 0 |
| 15/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/10/2024 |
8.14
|
500 | 8.00 | 8.19 | 8.00 | 100 | 0 | 0.0 |
| 11/10/2024 |
8.14
|
300 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 |
| 10/10/2024 |
8.24
|
1,000 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 09/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/10/2024 |
8.58
|
300 | 8.63 | 8.63 | 8.58 | 0 | 0 | 0 |
| 07/10/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/10/2024 |
8.00
|
3,600 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 03/10/2024 |
7.95
|
114 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 02/10/2024 |
7.95
|
18 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 01/10/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/09/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 27/09/2024 |
7.95
|
20 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/09/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/09/2024 |
7.95
|
2 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 24/09/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/09/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/09/2024 |
7.76
|
600 | 7.66 | 7.95 | 7.66 | 0 | 0 | 0 |
| 19/09/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/09/2024 |
7.47
|
2,942 | 7.76 | 7.80 | 7.47 | 0 | 0 | 0 |
| 17/09/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/09/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 13/09/2024 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 12/09/2024 |
7.76
|
9,900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/09/2024 |
7.76
|
2,700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/09/2024 |
7.66
|
900 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
| 09/09/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/09/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 05/09/2024 |
7.76
|
600 | 7.71 | 7.76 | 7.71 | 0 | 0 | 0 |
| 04/09/2024 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 30/08/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 28/08/2024 |
7.76
|
11,000 | 8.39 | 8.39 | 7.76 | 0 | 0 | 0 |
| 27/08/2024 |
8.43
|
700 | 8.73 | 8.73 | 8.43 | 0 | 0 | 0 |
| 26/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 23/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 22/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 20/08/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 19/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 15/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 13/08/2024 |
7.76
|
1 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 12/08/2024 |
7.76
|
1,001 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 09/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/08/2024 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 06/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 05/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 02/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 01/08/2024 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 31/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 30/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 29/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 26/07/2024 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 25/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 24/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 19/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 18/07/2024 |
8.82
|
800 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 |
| 17/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 16/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 15/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 12/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 11/07/2024 |
8.92
|
2 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 10/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 09/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 08/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 05/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 03/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 02/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 01/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 28/06/2024 |
8.92
|
85 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 27/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 26/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 25/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 24/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 20/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 19/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 18/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 17/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/06/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |