| 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) |
-0.60 | -7.06% | 7,300 | 0 | 0 |
7.40
8.90
7.90
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.66% | 11,500 | 0 | 0 |
7.40
8.90
7.90
|
|
3 tháng
(2026-06-15) |
-0.70 | -8.14% | 17,300 | 0 | 0 |
7.40
8.90
7.90
|
|
6 tháng
(2026-03-16) |
-0.80 | -9.20% | 78,600 | 0 | 0 |
7.40
9.30
7.90
|
|
12 tháng
(2025-09-16) |
-0.81 | -9.35% | 773,900 | 0 | 0 |
7.40
9.61
7.90
|
|
24 tháng
(2024-09-23) |
-0.42 | -5.08% | 3,708,377 | 0 | 0 |
6.97
13.55
7.90
|
|
36 tháng
(2023-09-27) |
1.13 | 16.62% | 6,013,178 | -1,000 | -0.0 |
5.13
13.55
7.90
|
|
60 tháng
(2021-10-07) |
-7.49 | -48.66% | 11,411,825 | -1,000 | -0.0 |
5.13
22.84
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
8.03
|
506 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/09/2024 |
7.94
|
3,100 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 04/09/2024 |
7.94
|
6,810 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 30/08/2024 |
7.16
|
1,000 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
| 29/08/2024 |
8.03
|
1,600 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 |
| 28/08/2024 |
8.81
|
203 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 27/08/2024 |
7.84
|
1,801 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/08/2024 |
8.13
|
400 | 7.84 | 8.13 | 7.84 | 0 | 0 | 0 |
| 23/08/2024 |
7.94
|
1,400 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
| 22/08/2024 |
8.13
|
900 | 7.55 | 8.13 | 7.55 | 0 | 0 | 0 |
| 21/08/2024 |
8.13
|
10 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/08/2024 |
8.13
|
311 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 19/08/2024 |
8.03
|
10,801 | 8.71 | 8.71 | 8.03 | 0 | 0 | 0 |
| 16/08/2024 |
8.03
|
3,314 | 7.94 | 8.03 | 7.74 | 0 | 0 | 0 |
| 15/08/2024 |
7.16
|
76 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 14/08/2024 |
7.16
|
18,500 | 8.32 | 8.32 | 7.16 | 0 | 0 | 0 |
| 13/08/2024 |
8.03
|
3,701 | 8.32 | 8.42 | 8.03 | 0 | 0 | 0 |
| 12/08/2024 |
9.00
|
500 | 10.84 | 10.84 | 9.00 | 0 | 0 | 0 |
| 09/08/2024 |
9.19
|
809 | 11.23 | 11.23 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.10
|
201 | 10.45 | 10.45 | 9.10 | 0 | 0 | 0 |
| 07/08/2024 |
8.61
|
16,500 | 8.32 | 9.48 | 8.32 | 0 | 0 | 0 |
| 06/08/2024 |
8.32
|
600 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/08/2024 |
8.23
|
1,300 | 8.42 | 8.81 | 8.23 | 0 | 0 | 0 |
| 02/08/2024 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/08/2024 |
8.03
|
1,500 | 7.94 | 8.61 | 7.94 | 0 | 0 | 0 |
| 31/07/2024 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2024 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 29/07/2024 |
9.00
|
900 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/07/2024 |
8.52
|
1,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/07/2024 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/07/2024 |
8.32
|
2,500 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 22/07/2024 |
8.52
|
3,600 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 19/07/2024 |
8.61
|
28,200 | 8.81 | 8.81 | 7.45 | 0 | 0 | 0 |
| 18/07/2024 |
8.71
|
8,800 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
| 17/07/2024 |
8.61
|
17,519 | 9.00 | 9.00 | 8.52 | 0 | 0 | 0 |
| 16/07/2024 |
8.71
|
7,600 | 8.71 | 8.71 | 8.61 | 0 | 0 | 0 |
| 15/07/2024 |
8.81
|
5,800 | 9.19 | 9.19 | 8.71 | 0 | 0 | 0 |
| 12/07/2024 |
8.81
|
4,119 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 |
| 11/07/2024 |
8.71
|
6,300 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 |
| 10/07/2024 |
9.10
|
4,800 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
| 09/07/2024 |
9.00
|
13,410 | 9.10 | 9.19 | 8.90 | 0 | 0 | 0 |
| 08/07/2024 |
9.10
|
13,100 | 8.90 | 9.19 | 8.71 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
8.90
|
2,600 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 04/07/2024 |
8.90
|
2,600 | 9.39 | 9.39 | 8.90 | 0 | 0 | 0 |
| 03/07/2024 |
9.19
|
4,400 | 9.29 | 9.39 | 8.71 | 0 | 0 | 0 |
| 02/07/2024 |
9.19
|
700 | 8.81 | 9.29 | 8.81 | 0 | 0 | 0 |
| 01/07/2024 |
9.19
|
5,000 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 |
| 28/06/2024 |
8.71
|
29,800 | 9.68 | 9.68 | 8.61 | 0 | 0 | 0 |
| 27/06/2024 |
9.10
|
13,200 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 26/06/2024 |
9.29
|
8,607 | 9.10 | 9.39 | 9.10 | 0 | 0 | 0 |
| 25/06/2024 |
9.00
|
9,400 | 9.68 | 9.68 | 8.71 | 0 | 0 | 0 |
| 24/06/2024 |
9.29
|
11,500 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 |
| 21/06/2024 |
9.58
|
47,600 | 9.10 | 9.77 | 9.00 | 0 | 0 | 0 |
| 20/06/2024 |
9.19
|
5,600 | 9.29 | 9.29 | 9.00 | 0 | 0 | 0 |
| 19/06/2024 |
9.19
|
10,800 | 9.29 | 9.29 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
9.10
|
7,100 | 9.00 | 9.29 | 9.00 | 0 | 0 | 0 |
| 17/06/2024 |
8.71
|
9,700 | 8.90 | 9.19 | 8.71 | 0 | 0 | 0 |
| 14/06/2024 |
8.81
|
29,000 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
| 13/06/2024 |
9.29
|
5,200 | 9.19 | 9.29 | 9.00 | 0 | 0 | 0 |
| 12/06/2024 |
9.29
|
10,210 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
| 11/06/2024 |
9.29
|
66,419 | 8.81 | 9.48 | 8.81 | 0 | 0 | 0 |
| 10/06/2024 |
8.71
|
9,710 | 8.71 | 8.90 | 8.71 | 0 | 0 | 0 |
| 07/06/2024 |
8.71
|
28,500 | 8.42 | 8.81 | 8.42 | 0 | 0 | 0 |
| 06/06/2024 |
8.42
|
5,700 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 |
| 05/06/2024 |
8.61
|
3,239 | 8.71 | 8.71 | 8.61 | 0 | 0 | 0 |
| 04/06/2024 |
9.00
|
10,316 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
| 03/06/2024 |
8.90
|
6,853 | 9.00 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/05/2024 |
8.81
|
3,800 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 |
| 30/05/2024 |
8.81
|
10,301 | 8.81 | 8.90 | 8.52 | 0 | 0 | 0 |
| 29/05/2024 |
8.71
|
16,800 | 8.90 | 9.00 | 8.71 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
16,030 | 8.61 | 8.90 | 8.42 | 0 | 0 | 0 |
| 27/05/2024 |
8.52
|
4,300 | 8.23 | 8.52 | 8.23 | 0 | 0 | 0 |
| 24/05/2024 |
8.23
|
9,230 | 8.32 | 8.90 | 8.23 | 0 | 0 | 0 |
| 23/05/2024 |
8.03
|
5,900 | 8.23 | 8.32 | 8.03 | 0 | 0 | 0 |
| 22/05/2024 |
8.32
|
22,500 | 8.13 | 8.32 | 8.03 | 0 | 0 | 0 |
| 21/05/2024 |
8.03
|
3,400 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 20/05/2024 |
8.23
|
5,100 | 8.32 | 8.42 | 8.23 | 0 | 0 | 0 |
| 17/05/2024 |
8.13
|
7,100 | 8.23 | 8.52 | 8.13 | 0 | 0 | 0 |
| 16/05/2024 |
8.23
|
2,545 | 8.13 | 8.61 | 8.13 | 0 | 0 | 0 |
| 15/05/2024 |
8.23
|
3,600 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 |
| 14/05/2024 |
8.71
|
9,800 | 8.23 | 8.71 | 8.03 | 0 | 0 | 0 |
| 13/05/2024 |
8.13
|
7,200 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 10/05/2024 |
8.23
|
7,800 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 09/05/2024 |
8.32
|
4,700 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 |
| 08/05/2024 |
8.42
|
2,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 07/05/2024 |
8.52
|
8,000 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 06/05/2024 |
8.52
|
1,400 | 7.94 | 8.52 | 7.94 | 0 | 0 | 0 |
| 03/05/2024 |
7.94
|
4,500 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 02/05/2024 |
8.23
|
400 | 8.03 | 8.23 | 7.74 | 0 | 0 | 0 |
| 26/04/2024 |
7.94
|
4,600 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 |
| 25/04/2024 |
8.42
|
4,700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/04/2024 |
8.61
|
1,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/04/2024 |
8.13
|
11,400 | 8.90 | 9.29 | 8.13 | 0 | 0 | 0 |
| 22/04/2024 |
8.52
|
5,100 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 |
| 19/04/2024 |
8.23
|
23,800 | 9.48 | 9.48 | 8.13 | 0 | 0 | 0 |
| 17/04/2024 |
9.29
|
33,500 | 9.39 | 9.58 | 8.81 | 0 | 0 | 0 |
| 16/04/2024 |
9.19
|
15,900 | 9.00 | 9.39 | 8.90 | 0 | 0 | 0 |
| 15/04/2024 |
9.58
|
50,515 | 8.81 | 9.97 | 8.81 | 0 | 0 | 0 |
| 12/04/2024 |
9.39
|
16,200 | 9.19 | 9.48 | 8.90 | 0 | 0 | 0 |