| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 7.50% | 14,100 | 0 | 0 |
8
8.60
8.60
|
|
2 tháng
(2026-01-12) |
0.20 | 2.38% | 72,400 | 0 | 0 |
7.70
8.60
8.60
|
|
3 tháng
(2025-12-15) |
0.30 | 3.61% | 80,400 | 0 | 0 |
7.70
8.60
8.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.18% | 108,600 | 0 | 0 |
7.70
9
8.60
|
|
12 tháng
(2025-03-18) |
0.60 | 7.50% | 318,900 | 0 | 0 |
7.50
9.20
8.60
|
|
24 tháng
(2024-03-25) |
0.50 | 6.17% | 471,421 | 0 | 0 |
7.20
9.20
8.60
|
|
36 tháng
(2023-03-29) |
1.30 | 17.81% | 2,313,026 | -3,100 | -0.0 |
6.40
11.70
8.60
|
|
60 tháng
(2021-04-08) |
3.54 | 69.85% | 2,621,678 | 500 | 0.0 |
5.06
12.34
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/04/2024 |
8.80
|
14,200 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/04/2024 |
8.10
|
201 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/04/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/04/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 11/04/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
7.60
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.70
|
3,120 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
8.40
|
400 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 01/04/2024 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/03/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.10
|
400 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
586 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/03/2024 |
8.20
|
300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/03/2024 |
8.70
|
200 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/03/2024 |
7.50
|
3,600 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
1,300 | 8.90 | 8.90 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
1,600 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/03/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |