| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -6.30% | 88,200 | 0 | 0 |
11.80
12.70
12.30
|
|
2 tháng
(2026-03-02) |
-0.96 | -7.48% | 320,000 | 0 | 0 |
11.20
14
12.30
|
|
3 tháng
(2026-01-29) |
0.17 | 1.47% | 607,000 | -1,200 | -0.0 |
11.16
15.04
12.30
|
|
6 tháng
(2025-10-31) |
4.33 | 57.29% | 2,135,200 | -31,000 | -0.5 |
7.57
28.18
12.30
|
|
12 tháng
(2025-05-05) |
4.52 | 61.32% | 2,410,300 | -25,900 | -0.5 |
7.28
28.18
12.30
|
|
24 tháng
(2024-05-09) |
4.35 | 57.69% | 3,870,406 | -12,621 | -0.4 |
6.62
28.18
12.30
|
|
36 tháng
(2023-05-15) |
2.09 | 21.25% | 4,516,858 | -125,413 | -1.5 |
6.62
28.18
12.30
|
|
60 tháng
(2021-05-25) |
3.56 | 42.67% | 6,086,695 | -27,417 | -0.2 |
6.62
28.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.37
|
2,160 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 18/09/2024 |
7.37
|
152 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 17/09/2024 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 16/09/2024 |
7.28
|
2,199 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 13/09/2024 |
7.37
|
2,402 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 12/09/2024 |
7.46
|
17,643 | 7.46 | 7.46 | 7.37 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
7.46
|
1,602 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 10/09/2024 |
7.46
|
3,451 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 09/09/2024 |
7.46
|
4,808 | 7.46 | 7.63 | 7.46 | 0 | 0 | 0 |
| 06/09/2024 |
7.37
|
2,488 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 05/09/2024 |
7.46
|
5,103 | 7.46 | 7.46 | 7.37 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
7.37
|
167 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 30/08/2024 |
7.37
|
6,000 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 29/08/2024 |
7.37
|
3,204 | 7.55 | 7.55 | 7.20 | 0 | 100 | -0.0 |
| 28/08/2024 |
7.63
|
5,602 | 7.55 | 7.72 | 7.55 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
7.81
|
1,412 | 7.90 | 7.90 | 7.46 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
7.90
|
9,304 | 7.99 | 8.07 | 7.90 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
7.81
|
3,163 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 22/08/2024 |
7.81
|
1,302 | 7.63 | 7.81 | 7.63 | 200 | 0 | 0.0 |
| 21/08/2024 |
7.63
|
3,339 | 7.63 | 7.90 | 7.55 | 0 | 800 | -0.0 |
| 20/08/2024 |
7.55
|
9,710 | 7.46 | 8.07 | 7.46 | 0 | 0 | 0 |
| 19/08/2024 |
7.37
|
5,412 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 16/08/2024 |
7.46
|
1,940 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 15/08/2024 |
7.20
|
6,408 | 7.46 | 7.46 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.46
|
506 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 13/08/2024 |
7.37
|
2,369 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
| 12/08/2024 |
7.37
|
12,319 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
| 09/08/2024 |
7.63
|
1,605 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/08/2024 |
7.55
|
7 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/08/2024 |
7.55
|
2,802 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
| 06/08/2024 |
7.72
|
3,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/08/2024 |
7.72
|
4,939 | 7.72 | 7.72 | 7.46 | 0 | 0 | 0 |
| 02/08/2024 |
7.72
|
2,603 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 01/08/2024 |
7.72
|
803 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 31/07/2024 |
8.34
|
1,247 | 8.69 | 8.77 | 8.34 | 0 | 0 | 0 |
| 30/07/2024 |
8.34
|
701 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/07/2024 |
8.34
|
3,085 | 8.77 | 8.77 | 8.34 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
8.34
|
423 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 25/07/2024 |
8.16
|
703 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
5,403 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 23/07/2024 |
8.16
|
44 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/07/2024 |
8.16
|
6,055 | 8.60 | 8.69 | 8.16 | 0 | 0 | 0 |
| 19/07/2024 |
8.69
|
2,900 | 8.86 | 8.86 | 8.34 | 100 | 0 | 0.0 |
| 18/07/2024 |
8.86
|
4,260 | 8.25 | 8.95 | 8.16 | 0 | 0 | 0 |
| 17/07/2024 |
8.25
|
8,909 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
| 16/07/2024 |
8.34
|
17,560 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 |
| 15/07/2024 |
8.60
|
19,000 | 8.77 | 8.77 | 8.34 | 200 | 0 | 0.0 |
| 12/07/2024 |
8.77
|
4,410 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 |
| 11/07/2024 |
8.77
|
9,125 | 9.65 | 9.65 | 8.60 | 0 | 0 | 0 |
| 10/07/2024 |
9.13
|
3,600 | 9.65 | 9.65 | 8.95 | 0 | 0 | 0 |
| 09/07/2024 |
8.77
|
41,187 | 8.77 | 8.86 | 8.51 | 0 | 0 | 0 |
| 08/07/2024 |
8.95
|
12,449 | 9.65 | 9.65 | 8.60 | 200 | 0 | 0.0 |
| 05/07/2024 |
9.21
|
7,325 | 9.65 | 9.65 | 9.04 | 0 | 0 | 0 |
| 04/07/2024 |
9.21
|
6,448 | 8.77 | 9.65 | 8.77 | 0 | 0 | 0 |
| 03/07/2024 |
8.77
|
31,587 | 8.77 | 9.39 | 8.51 | 0 | 0 | 0 |
| 02/07/2024 |
8.77
|
25,967 | 9.39 | 9.83 | 8.77 | 0 | 0 | 0 |
| 01/07/2024 |
9.39
|
8,471 | 9.83 | 10.27 | 9.39 | 0 | 0 | 0 |
| 28/06/2024 |
9.83
|
22,100 | 11.76 | 11.76 | 9.74 | 300 | 0 | 0.0 |
| 27/06/2024 |
10.79
|
20,324 | 9.74 | 11.67 | 9.74 | 0 | 0 | 0 |
| 26/06/2024 |
10.62
|
79,927 | 10.62 | 11.76 | 10.62 | 0 | 0 | 0 |
| 25/06/2024 |
11.76
|
20,430 | 13.95 | 13.95 | 11.76 | 400 | 0 | 0.0 |
| 24/06/2024 |
12.99
|
57,713 | 12.99 | 13.60 | 12.02 | 0 | 100 | -0.0 |
| 21/06/2024 |
12.37
|
225,590 | 11.67 | 12.37 | 11.67 | 0 | 2,800 | -0.0 |
| 20/06/2024 |
11.32
|
76,397 | 10.35 | 11.32 | 10.27 | 0 | 0 | 0 |
| 19/06/2024 |
10.35
|
12,100 | 8.95 | 10.44 | 8.77 | 0 | 0 | 0 |
| 18/06/2024 |
9.56
|
5,610 | 8.95 | 9.83 | 8.60 | 200 | 0 | 0.0 |
| 17/06/2024 |
9.04
|
4,051 | 9.30 | 9.30 | 9.04 | 100 | 0 | 0.0 |
| 14/06/2024 |
9.30
|
14,220 | 8.69 | 9.65 | 8.51 | 0 | 0 | 0 |
| 13/06/2024 |
8.77
|
5,577 | 8.77 | 8.86 | 8.77 | 3,000 | 0 | 0.0 |
| 12/06/2024 |
8.77
|
6,239 | 9.48 | 9.48 | 8.77 | 200 | 0 | 0.0 |
| 11/06/2024 |
9.65
|
15,821 | 11.41 | 11.41 | 9.65 | 1,200 | 3,000 | -0.0 |
| 10/06/2024 |
10.71
|
16,095 | 9.74 | 10.71 | 9.74 | 0 | 0 | 0 |
| 07/06/2024 |
9.74
|
47,520 | 9.21 | 9.74 | 8.95 | 0 | 0 | 0 |
| 06/06/2024 |
8.86
|
12,000 | 8.51 | 8.95 | 8.51 | 0 | 100 | -0.0 |
| 05/06/2024 |
8.51
|
11,321 | 8.42 | 8.51 | 8.42 | 0 | 900 | -0.0 |
| 04/06/2024 |
8.42
|
228 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
| 03/06/2024 |
7.99
|
304 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/05/2024 |
7.99
|
30 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/05/2024 |
7.99
|
5 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/05/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
| 27/05/2024 |
8.07
|
214 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/05/2024 |
8.07
|
3,976 | 8.60 | 8.60 | 7.99 | 2,500 | 80 | 0.0 |
| 23/05/2024 |
8.60
|
103 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/05/2024 |
8.34
|
211 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 21/05/2024 |
8.34
|
900 | 8.34 | 8.34 | 8.34 | 600 | 0 | 0.0 |
| 20/05/2024 |
8.34
|
715 | 8.69 | 8.69 | 8.34 | 100 | 100 | -0 |
| 17/05/2024 |
7.99
|
1,836 | 8.25 | 8.25 | 7.90 | 200 | 1,100 | -0.0 |
| 16/05/2024 |
8.77
|
1,200 | 9.21 | 9.21 | 8.16 | 200 | 0 | 0.0 |
| 15/05/2024 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 |
| 14/05/2024 |
8.69
|
6,250 | 8.77 | 8.77 | 8.25 | 100 | 0 | 0.0 |
| 13/05/2024 |
8.16
|
2,300 | 7.90 | 8.16 | 7.72 | 0 | 400 | -0.0 |
| 10/05/2024 |
7.55
|
271 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 09/05/2024 |
7.55
|
405 | 7.55 | 7.55 | 7.55 | 0 | 100 | -0.0 |
| 08/05/2024 |
7.55
|
307 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/05/2024 |
7.55
|
1,610 | 7.55 | 7.55 | 7.55 | 800 | 0 | 0.0 |
| 06/05/2024 |
7.46
|
1,400 | 7.46 | 7.46 | 7.46 | 200 | 0 | 0.0 |
| 03/05/2024 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 02/05/2024 |
7.46
|
370 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 26/04/2024 |
7.46
|
800 | 7.46 | 7.81 | 7.46 | 0 | 0 | 0 |