| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 91,500 | 0 | 0 |
7.80
10
9.50
|
|
2 tháng
(2026-01-19) |
-0.20 | -2.06% | 216,600 | 0 | 0 |
7.80
10
9.50
|
|
3 tháng
(2025-12-18) |
-0.20 | -2.06% | 629,700 | 0 | 0 |
7.80
10.60
9.50
|
|
6 tháng
(2025-09-19) |
0 | 0% | 2,042,800 | 0 | 0 |
7.60
10.60
9.50
|
|
12 tháng
(2025-03-24) |
2.60 | 37.68% | 6,540,600 | -1,100 | -0.0 |
5.70
10.60
9.50
|
|
24 tháng
(2024-03-28) |
2.20 | 30.14% | 9,903,150 | -1,100 | -0.0 |
5.70
10.60
9.50
|
|
36 tháng
(2023-04-03) |
2.91 | 44.09% | 19,340,398 | -1,100 | -0.0 |
5.70
10.60
9.50
|
|
60 tháng
(2021-04-13) |
-2.49 | -20.78% | 36,720,561 | -12,360 | -0.1 |
5.64
15.93
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
6.90
|
16,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.40
|
1,302 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
41,241 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
20,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
3,607 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
29,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
14,600 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
8,123 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
4,567 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.20
|
10,601 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.30
|
12,801 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.30
|
14,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
4,725 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.60
|
6,866 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.50
|
8,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.60
|
1,110 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
13,956 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.60
|
4,537 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.70
|
5,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
4,011 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/07/2024 |
7.60
|
11,620 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.50
|
11,005 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
20,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
37,018 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
23,747 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
21,518 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
25,106 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
97,380 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
77,023 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
106,610 | 7.70 | 8.60 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.40
|
18,242 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
20,091 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
8,859 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
51,304 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
26,751 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
49,147 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.90
|
33,045 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
170,066 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.60
|
31,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
89,978 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
19,890 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.40
|
30,704 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.60
|
32,841 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
10,946 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
15,590 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
29,920 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
87,615 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
37,883 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.50
|
86,265 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
26,473 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.70
|
82,120 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.10
|
8,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/05/2024 |
7.10
|
14,436 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7
|
17,518 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
33,061 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
2,610 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
572 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
17,470 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
15,880 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
3,626 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
10,808 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7.20
|
5,752 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.10
|
28,602 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
7,104 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.10
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
6,112 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
10,917 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.20
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.20
|
22,216 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
62,722 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 16/04/2024 |
7.10
|
17,449 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/04/2024 |
7.30
|
22,035 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 12/04/2024 |
7.30
|
8,136 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/04/2024 |
7.20
|
10,376 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.20
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/04/2024 |
7.30
|
34,873 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 08/04/2024 |
7.40
|
8,301 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/04/2024 |
7.40
|
2,304 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.30
|
7,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/04/2024 |
7.30
|
34,520 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/04/2024 |
7.50
|
2,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
7.50
|
9,969 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/03/2024 |
7.50
|
30,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/03/2024 |
7.30
|
12,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/03/2024 |
7.30
|
2,902 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/03/2024 |
7.40
|
14,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
8,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.40
|
19,140 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
29,923 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 20/03/2024 |
7.40
|
51,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.20
|
19,612 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
55,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/03/2024 |
7.20
|
8,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
3,717 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/03/2024 |
7.20
|
29,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |