| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 5.41% | 136,200 | 0 | 0 |
7.03
7.80
7.50
|
|
2 tháng
(2026-07-13) |
1.47 | 23.24% | 337,700 | -2,800 | 0 |
6.28
7.80
7.50
|
|
3 tháng
(2026-06-15) |
1.28 | 19.62% | 405,200 | -2,800 | 0 |
6.17
7.80
7.50
|
|
6 tháng
(2026-03-16) |
1.57 | 25.14% | 711,000 | -2,900 | 0.0 |
5.82
7.80
7.50
|
|
12 tháng
(2025-09-16) |
0.85 | 12.19% | 1,491,000 | 4,200 | 0.1 |
5.81
7.80
7.50
|
|
24 tháng
(2024-09-23) |
0.51 | 7.02% | 3,459,700 | 1,450 | 0.0 |
5.81
7.80
7.50
|
|
36 tháng
(2023-09-27) |
-2.03 | -20.65% | 4,553,700 | -7,250 | -0.0 |
5.81
10.45
7.50
|
|
60 tháng
(2021-10-07) |
-2.30 | -22.78% | 14,239,300 | -7,681 | -1.0 |
5.81
16.14
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
6.81
|
1,200 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
| 05/09/2024 |
7.05
|
2,800 | 6.82 | 7.09 | 6.82 | 0 | 0 | 0 |
| 04/09/2024 |
6.82
|
1,900 | 6.90 | 6.92 | 6.81 | 0 | 0 | 0 |
| 30/08/2024 |
6.95
|
1,900 | 6.84 | 6.95 | 6.84 | 0 | 0 | 0 |
| 29/08/2024 |
6.95
|
800 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 |
| 28/08/2024 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.10
|
1,700 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.12
|
800 | 7.14 | 7.14 | 7.12 | 0 | 0 | 0 |
| 22/08/2024 |
7.10
|
1,700 | 7.17 | 7.17 | 6.92 | 0 | 0 | 0 |
| 21/08/2024 |
7.17
|
4,100 | 7.25 | 7.29 | 7.17 | 0 | 0 | 0 |
| 20/08/2024 |
7.29
|
700 | 7.29 | 7.29 | 7.28 | 0 | 0 | 0 |
| 19/08/2024 |
7.29
|
14,100 | 7.32 | 7.34 | 6.83 | 0 | 0 | 0 |
| 16/08/2024 |
7.34
|
2,900 | 7.19 | 7.34 | 7.05 | 0 | 0 | 0 |
| 15/08/2024 |
7.58
|
900 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
| 14/08/2024 |
7.18
|
3,900 | 7.00 | 7.18 | 6.98 | 0 | 0 | 0 |
| 13/08/2024 |
7.00
|
700 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 12/08/2024 |
6.73
|
3,400 | 7.15 | 7.19 | 6.71 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.15
|
1,700 | 7.15 | 7.16 | 7.15 | 0 | 0 | 0 |
| 08/08/2024 |
7.15
|
400 | 7.37 | 7.37 | 7.15 | 0 | 0 | 0 |
| 07/08/2024 |
7.14
|
800 | 7.19 | 7.37 | 7.14 | 0 | 0 | 0 |
| 06/08/2024 |
7.13
|
700 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
| 05/08/2024 |
7.21
|
3,200 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 02/08/2024 |
7.37
|
1,600 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.47
|
2,900 | 7.52 | 7.52 | 7.47 | 0 | 0 | 0 |
| 31/07/2024 |
7.53
|
200 | 7.48 | 7.53 | 7.48 | 0 | 0 | 0 |
| 30/07/2024 |
7.48
|
11,900 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
| 29/07/2024 |
7.61
|
9,700 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
| 26/07/2024 |
7.67
|
4,600 | 7.68 | 7.71 | 7.67 | 0 | 0 | 0 |
| 25/07/2024 |
7.72
|
4,900 | 7.74 | 7.74 | 7.72 | 0 | 0 | 0 |
| 24/07/2024 |
7.77
|
7,000 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 |
| 23/07/2024 |
7.91
|
8,500 | 7.74 | 7.91 | 7.20 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
7.74
|
300 | 7.73 | 7.74 | 7.73 | 0 | 0 | 0 |
| 19/07/2024 |
7.77
|
51,000 | 7.89 | 7.96 | 7.74 | 0 | 0 | 0 |
| 18/07/2024 |
7.88
|
7,300 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
| 17/07/2024 |
8.03
|
50,200 | 7.73 | 8.15 | 7.73 | 0 | 0 | 0 |
| 16/07/2024 |
7.72
|
1,200 | 7.77 | 7.77 | 7.72 | 0 | 0 | 0 |
| 15/07/2024 |
7.77
|
4,800 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 12/07/2024 |
7.86
|
2,200 | 7.72 | 7.96 | 7.72 | 0 | 0 | 0 |
| 11/07/2024 |
7.96
|
1,600 | 8.04 | 8.06 | 7.96 | 0 | 0 | 0 |
| 10/07/2024 |
8.04
|
2,700 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
| 09/07/2024 |
8.12
|
11,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 08/07/2024 |
7.82
|
12,700 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 |
| 05/07/2024 |
7.78
|
1,300 | 7.77 | 7.78 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.78
|
4,800 | 7.67 | 7.78 | 7.19 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
4,400 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 |
| 02/07/2024 |
7.67
|
4,000 | 7.79 | 7.79 | 7.67 | 0 | 600 | -0.0 |
| 01/07/2024 |
7.79
|
2,600 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 28/06/2024 |
7.91
|
1,500 | 7.77 | 8.01 | 7.67 | 0 | 0 | 0 |
| 27/06/2024 |
7.82
|
3,900 | 8.04 | 8.04 | 7.72 | 0 | 200 | -0.0 |
| 26/06/2024 |
7.72
|
3,200 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
| 25/06/2024 |
8.00
|
2,800 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 |
| 24/06/2024 |
7.77
|
13,200 | 7.95 | 8.03 | 7.39 | 100 | 7,000 | -0.1 |
| 21/06/2024 |
7.95
|
5,600 | 8.05 | 8.05 | 7.95 | 0 | 200 | -0.0 |
| 20/06/2024 |
8.05
|
8,900 | 8.06 | 8.06 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
8.06
|
3,800 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 |
| 18/06/2024 |
8.06
|
2,400 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 |
| 17/06/2024 |
8.25
|
2,300 | 8.29 | 8.29 | 8.25 | 100 | 0 | 0.0 |
| 14/06/2024 |
8.29
|
7,900 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 |
| 13/06/2024 |
8.32
|
7,800 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
| 12/06/2024 |
8.25
|
2,700 | 8.25 | 8.32 | 8.15 | 0 | 0 | 0 |
| 11/06/2024 |
8.32
|
3,200 | 8.21 | 8.34 | 8.21 | 0 | 0 | 0 |
| 10/06/2024 |
8.34
|
10,100 | 8.33 | 8.34 | 8.33 | 0 | 0 | 0 |
| 07/06/2024 |
8.33
|
5,200 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.33
|
8,700 | 8.33 | 8.33 | 8.31 | 0 | 0 | 0 |
| 05/06/2024 |
8.33
|
16,600 | 8.33 | 8.34 | 8.33 | 0 | 0 | 0 |
| 04/06/2024 |
8.33
|
2,400 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 |
| 03/06/2024 |
8.34
|
4,500 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 31/05/2024 |
8.01
|
1,000 | 7.97 | 8.34 | 7.97 | 0 | 0 | 0 |
| 30/05/2024 |
8.39
|
3,500 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 29/05/2024 |
8.39
|
6,900 | 8.39 | 8.39 | 8.38 | 500 | 0 | 0.0 |
| 28/05/2024 |
8.39
|
6,500 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 27/05/2024 |
8.45
|
4,300 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 |
| 24/05/2024 |
8.51
|
6,500 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 23/05/2024 |
8.44
|
1,500 | 8.44 | 8.62 | 8.44 | 0 | 100 | -0.0 |
| 22/05/2024 |
8.44
|
3,900 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 |
| 21/05/2024 |
8.32
|
2,600 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 20/05/2024 |
8.46
|
2,300 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
| 17/05/2024 |
8.53
|
2,500 | 8.26 | 8.53 | 8.26 | 0 | 0 | 0 |
| 16/05/2024 |
8.25
|
7,700 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/05/2024 |
8.25
|
800 | 8.63 | 8.63 | 8.25 | 0 | 0 | 0 |
| 14/05/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/05/2024 |
8.63
|
1,600 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 10/05/2024 |
8.53
|
500 | 8.19 | 8.53 | 8.19 | 0 | 100 | -0.0 |
| 09/05/2024 |
8.53
|
3,000 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 |
| 08/05/2024 |
8.53
|
1,600 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 07/05/2024 |
8.63
|
400 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 06/05/2024 |
8.53
|
3,000 | 8.53 | 8.53 | 8.34 | 200 | 0 | 0.0 |
| 03/05/2024 |
8.53
|
800 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/05/2024 |
8.53
|
1,300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/04/2024 |
8.53
|
700 | 8.63 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 25/04/2024 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 100 | 0 | 0.0 |
| 24/04/2024 |
8.44
|
4,600 | 8.63 | 8.72 | 8.44 | 0 | 0 | 0 |
| 23/04/2024 |
8.63
|
1,000 | 8.53 | 8.63 | 8.49 | 0 | 0 | 0 |
| 22/04/2024 |
8.49
|
700 | 8.44 | 8.49 | 8.44 | 0 | 0 | 0 |
| 19/04/2024 |
8.44
|
2,400 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 17/04/2024 |
8.63
|
3,500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/04/2024 |
8.63
|
3,100 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 15/04/2024 |
8.75
|
3,000 | 8.75 | 8.75 | 8.52 | 0 | 0 | 0 |
| 12/04/2024 |
8.77
|
1,000 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |