| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0 | 0% | 2,600 | 0 | 0 |
8.40
8.70
8.70
|
|
2 tháng
(2026-03-05) |
0.30 | 3.57% | 22,100 | 0 | 0 |
8.10
9.10
8.70
|
|
3 tháng
(2026-02-03) |
0.40 | 4.82% | 43,000 | 0 | 0 |
8
9.10
8.70
|
|
6 tháng
(2025-11-05) |
-0.10 | -1.14% | 110,300 | 0 | 0 |
7.70
9.10
8.70
|
|
12 tháng
(2025-05-09) |
0.20 | 2.35% | 319,200 | 0 | 0 |
7.60
9.20
8.70
|
|
24 tháng
(2024-05-14) |
0.70 | 8.75% | 466,200 | 0 | 0 |
7.20
9.20
8.70
|
|
36 tháng
(2023-05-22) |
1.10 | 14.47% | 999,980 | 0 | 0 |
6.40
11.70
8.70
|
|
60 tháng
(2021-05-31) |
1.36 | 18.50% | 2,635,278 | 500 | 0.0 |
5.06
12.34
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.60
|
300 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
200 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/09/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/09/2024 |
7.40
|
305 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.40
|
300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
300 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.50
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.20
|
507 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/08/2024 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.70
|
401 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
200 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/08/2024 |
7.30
|
800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 14/08/2024 |
7.50
|
900 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 13/08/2024 |
7.50
|
600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.30
|
1,500 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 08/08/2024 |
8
|
400 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/08/2024 |
7.70
|
3 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
7.70
|
200 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.60
|
102 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.40
|
1,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/07/2024 |
7.90
|
8 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
2,600 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
8
|
300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
1,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 11/07/2024 |
7.80
|
3,409 | 9 | 9 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
3,500 | 9.50 | 9.50 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
8.70
|
1,200 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 08/07/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
400 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 |
| 04/07/2024 |
7.70
|
1,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 03/07/2024 |
8.40
|
200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
3,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/06/2024 |
8.40
|
300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/06/2024 |
8.80
|
3,300 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
3,100 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 24/06/2024 |
7.70
|
1,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/06/2024 |
7.60
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
209 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 18/06/2024 |
7.90
|
300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/06/2024 |
7.30
|
15,100 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.10
|
1,800 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/06/2024 |
8.30
|
200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 11/06/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
7,800 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
7.90
|
1,505 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
5,216 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
7.70
|
200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
6,200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/05/2024 |
7.70
|
511 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
5 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/05/2024 |
8.10
|
200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/05/2024 |
8
|
3,900 | 8.30 | 8.40 | 7.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
1,600 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 15/05/2024 |
8
|
4,010 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2024 |
9
|
1,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/04/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |