| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -12.62% | 1,347,600 | 0 | 0 |
8.70
10.30
8.90
|
|
2 tháng
(2026-06-01) |
-1.10 | -10.89% | 2,571,800 | 0 | 0 |
8.70
10.30
8.90
|
|
3 tháng
(2026-05-04) |
-2.20 | -19.64% | 5,047,700 | 0 | 0 |
8.70
11.20
8.90
|
|
6 tháng
(2026-02-02) |
-3.80 | -29.69% | 23,468,500 | 0 | 0 |
8.70
13.20
8.90
|
|
12 tháng
(2025-08-05) |
0.21 | 2.42% | 125,928,400 | 0 | 0 |
7.93
13.80
8.90
|
|
24 tháng
(2024-08-12) |
2.31 | 34.61% | 219,347,318 | 0 | 0 |
4.68
13.80
8.90
|
|
36 tháng
(2023-08-16) |
-0.84 | -8.52% | 316,258,261 | 0 | 0 |
4.68
13.80
8.90
|
|
60 tháng
(2021-08-26) |
-1.30 | -12.66% | 811,945,146 | 0 | 0 |
3.09
24.83
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
6.78
|
140,017 | 6.78 | 6.88 | 6.78 | 0 | 0 | 0 |
| 26/07/2024 |
6.78
|
145,951 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
| 25/07/2024 |
6.88
|
150,681 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 24/07/2024 |
6.69
|
619,274 | 6.69 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/07/2024 |
6.69
|
453,364 | 6.78 | 6.97 | 6.59 | 0 | 0 | 0 |
| 22/07/2024 |
6.78
|
477,127 | 6.97 | 7.16 | 6.59 | 0 | 0 | 0 |
| 19/07/2024 |
7.07
|
452,678 | 7.35 | 7.35 | 6.88 | 0 | 0 | 0 |
| 18/07/2024 |
7.26
|
582,369 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
| 17/07/2024 |
7.16
|
533,203 | 7.64 | 7.74 | 7.07 | 0 | 0 | 0 |
| 16/07/2024 |
7.64
|
429,016 | 7.55 | 7.74 | 7.45 | 0 | 0 | 0 |
| 15/07/2024 |
7.55
|
325,229 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/07/2024 |
7.64
|
275,009 | 7.64 | 7.74 | 7.55 | 0 | 0 | 0 |
| 11/07/2024 |
7.74
|
361,939 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 10/07/2024 |
7.74
|
575,201 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 09/07/2024 |
7.74
|
889,684 | 7.83 | 8.02 | 7.45 | 0 | 0 | 0 |
| 08/07/2024 |
7.74
|
526,503 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 05/07/2024 |
7.74
|
867,543 | 8.21 | 8.50 | 7.64 | 0 | 0 | 0 |
| 04/07/2024 |
7.93
|
1,158,192 | 7.35 | 8.12 | 7.35 | 0 | 0 | 0 |
| 03/07/2024 |
7.45
|
349,416 | 7.45 | 7.55 | 7.26 | 0 | 0 | 0 |
| 02/07/2024 |
7.45
|
333,736 | 7.35 | 7.55 | 7.26 | 0 | 0 | 0 |
| 01/07/2024 |
7.45
|
630,482 | 7.64 | 7.74 | 7.16 | 0 | 0 | 0 |
| 28/06/2024 |
7.74
|
956,206 | 7.93 | 7.93 | 7.26 | 0 | 0 | 0 |
| 27/06/2024 |
8.02
|
470,410 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 |
| 26/06/2024 |
8.12
|
1,589,062 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 |
| 25/06/2024 |
8.41
|
1,236,685 | 8.50 | 8.69 | 8.12 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
2,639,360 | 8.41 | 8.98 | 8.21 | 0 | 0 | 0 |
| 21/06/2024 |
8.41
|
3,266,604 | 7.74 | 8.60 | 7.74 | 0 | 0 | 0 |
| 20/06/2024 |
7.74
|
2,204,181 | 7.07 | 7.83 | 7.07 | 0 | 0 | 0 |
| 19/06/2024 |
7.16
|
181,681 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 18/06/2024 |
7.16
|
104,530 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 17/06/2024 |
7.07
|
195,084 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 14/06/2024 |
7.07
|
300,423 | 7.16 | 7.35 | 6.97 | 0 | 0 | 0 |
| 13/06/2024 |
7.26
|
343,958 | 7.16 | 7.35 | 7.16 | 0 | 0 | 0 |
| 12/06/2024 |
7.16
|
198,261 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 11/06/2024 |
7.16
|
227,415 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
| 10/06/2024 |
7.26
|
230,981 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 07/06/2024 |
7.16
|
147,343 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 06/06/2024 |
7.26
|
454,345 | 6.97 | 7.35 | 6.97 | 0 | 0 | 0 |
| 05/06/2024 |
7.07
|
386,042 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 04/06/2024 |
7.16
|
222,984 | 7.16 | 7.35 | 7.07 | 0 | 0 | 0 |
| 03/06/2024 |
7.16
|
616,418 | 6.88 | 7.35 | 6.88 | 0 | 0 | 0 |
| 31/05/2024 |
6.88
|
139,028 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 |
| 30/05/2024 |
6.97
|
227,531 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 29/05/2024 |
6.88
|
176,792 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
| 28/05/2024 |
6.88
|
185,165 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 |
| 27/05/2024 |
6.88
|
223,356 | 6.97 | 7.07 | 6.78 | 0 | 0 | 0 |
| 24/05/2024 |
6.97
|
237,173 | 7.07 | 7.16 | 6.88 | 0 | 0 | 0 |
| 23/05/2024 |
7.16
|
333,573 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 22/05/2024 |
6.97
|
320,518 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 |
| 21/05/2024 |
6.97
|
173,532 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 20/05/2024 |
6.97
|
356,173 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 17/05/2024 |
6.88
|
164,712 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
| 16/05/2024 |
6.88
|
283,274 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 15/05/2024 |
6.88
|
81,514 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
101,551 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 13/05/2024 |
6.78
|
211,842 | 6.69 | 6.88 | 6.59 | 0 | 0 | 0 |
| 10/05/2024 |
6.69
|
75,205 | 6.69 | 6.78 | 6.59 | 0 | 0 | 0 |
| 09/05/2024 |
6.69
|
231,941 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 08/05/2024 |
6.78
|
106,161 | 6.78 | 6.97 | 6.69 | 0 | 0 | 0 |
| 07/05/2024 |
6.88
|
245,410 | 6.69 | 7.07 | 6.59 | 0 | 0 | 0 |
| 06/05/2024 |
6.59
|
350,441 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.59
|
90,086 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.69
|
75,944 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 26/04/2024 |
6.59
|
364,713 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.69
|
167,890 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.59
|
322,258 | 6.59 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
109,808 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 |
| 22/04/2024 |
6.59
|
104,057 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
274,470 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.59
|
325,612 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 16/04/2024 |
6.69
|
351,648 | 6.69 | 6.97 | 6.59 | 0 | 0 | 0 |
| 15/04/2024 |
6.69
|
375,126 | 7.16 | 7.16 | 6.69 | 0 | 0 | 0 |
| 12/04/2024 |
7.07
|
260,530 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 11/04/2024 |
7.16
|
83,482 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 10/04/2024 |
7.26
|
145,138 | 7.26 | 7.35 | 7.16 | 0 | 0 | 0 |
| 09/04/2024 |
7.26
|
117,187 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 08/04/2024 |
7.16
|
133,582 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 05/04/2024 |
7.16
|
455,932 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
220,228 | 7.35 | 7.45 | 7.26 | 0 | 0 | 0 |
| 03/04/2024 |
7.35
|
289,507 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.55
|
330,996 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
7.45
|
235,193 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 29/03/2024 |
7.45
|
143,802 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
212,978 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 27/03/2024 |
7.55
|
196,305 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.55
|
214,360 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.55
|
333,402 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/03/2024 |
7.55
|
312,487 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
261,764 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
134,991 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.45
|
191,840 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
541,515 | 7.55 | 7.64 | 7.26 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
377,205 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 14/03/2024 |
7.55
|
268,089 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.64
|
307,561 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/03/2024 |
7.45
|
101,484 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 11/03/2024 |
7.55
|
469,706 | 7.55 | 7.74 | 7.45 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
287,396 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 07/03/2024 |
7.74
|
252,716 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 06/03/2024 |
7.74
|
254,386 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |