| 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 | 0% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.22% | 12,200 | -3,200 | -0.0 |
8
8.20
8.10
|
|
3 tháng
(2025-12-15) |
0.40 | 5.19% | 13,800 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-15) |
-0.75 | -8.47% | 30,000 | -1,900 | -0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-03-18) |
0.20 | 2.53% | 74,000 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-25) |
1.15 | 16.51% | 340,800 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-03-29) |
0.80 | 10.96% | 799,700 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-08) |
-5.52 | -40.53% | 1,956,800 | -151,940 | -3.2 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 07/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/03/2024 |
7.40
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 01/03/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 29/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 28/02/2024 |
7.45
|
3,900 | 7.35 | 7.45 | 7.34 | 0 | 0 | 0 |
| 27/02/2024 |
7.25
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 26/02/2024 |
7.44
|
400 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 |
| 23/02/2024 |
7.44
|
900 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 |
| 22/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 21/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 20/02/2024 |
7.45
|
900 | 7.69 | 7.70 | 7.45 | 0 | 0 | 0 |
| 19/02/2024 |
7.21
|
6,800 | 7.25 | 7.70 | 7.21 | 0 | 0 | 0 |
| 16/02/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 07/02/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/02/2024 |
7.74
|
1,000 | 7.21 | 7.74 | 7.21 | 0 | 0 | 0 |
| 01/02/2024 |
7.75
|
300 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 |
| 31/01/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/01/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/01/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 26/01/2024 |
7.05
|
1,000 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 |
| 25/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 24/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 23/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 22/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 18/01/2024 |
7.55
|
300 | 7.10 | 7.55 | 7.10 | 0 | 0 | 0 |
| 17/01/2024 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 16/01/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/01/2024 |
7.17
|
3,500 | 6.70 | 7.17 | 6.70 | 0 | 1,100 | -0.0 |
| 12/01/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/01/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/01/2024 |
7.19
|
600 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 |
| 09/01/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 08/01/2024 |
7.55
|
600 | 6.85 | 7.55 | 6.85 | 0 | 0 | 0 |
| 05/01/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.43
|
1,600 | 6.47 | 7.43 | 6.47 | 0 | 0 | 0 |
| 03/01/2024 |
6.95
|
6,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 02/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 29/12/2023 |
6.92
|
1,500 | 6.65 | 6.92 | 6.65 | 0 | 700 | -0.0 |
| 28/12/2023 |
6.48
|
2,400 | 6.48 | 6.48 | 6.47 | 0 | 600 | -0.0 |
| 27/12/2023 |
6.06
|
500 | 6.51 | 6.51 | 6.06 | 0 | 500 | -0.0 |
| 26/12/2023 |
6.51
|
600 | 6.51 | 6.51 | 6.51 | 0 | 600 | -0.0 |
| 25/12/2023 |
6.93
|
1,300 | 6.94 | 6.94 | 6.92 | 0 | 1,200 | -0.0 |
| 22/12/2023 |
6.52
|
400 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 |
| 21/12/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 20/12/2023 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/12/2023 |
6.71
|
1,900 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 18/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/12/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 100 | -0.0 |
| 14/12/2023 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 13/12/2023 |
7.17
|
300 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 12/12/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/12/2023 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/12/2023 |
7.17
|
2,600 | 7.15 | 7.17 | 6.65 | 0 | 0 | 0 |
| 07/12/2023 |
7.15
|
400 | 6.33 | 7.15 | 6.33 | 0 | 0 | 0 |
| 06/12/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 05/12/2023 |
6.79
|
800 | 6.36 | 6.79 | 6.36 | 0 | 0 | 0 |
| 04/12/2023 |
6.36
|
16,600 | 6.36 | 6.36 | 6.06 | 0 | 10,800 | -0.1 |
| 01/12/2023 |
6.36
|
500 | 6.74 | 6.74 | 6.36 | 0 | 400 | -0.0 |
| 30/11/2023 |
6.74
|
5,500 | 6.48 | 6.83 | 6.48 | 1,900 | 3,000 | -0.0 |
| 29/11/2023 |
6.48
|
4,700 | 6.06 | 6.48 | 6.06 | 0 | 2,000 | -0.0 |
| 28/11/2023 |
6.06
|
2,400 | 6.44 | 6.44 | 6.06 | 0 | 100 | -0.0 |
| 27/11/2023 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 100 | -0.0 |
| 24/11/2023 |
6.44
|
600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 23/11/2023 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 |
| 22/11/2023 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 21/11/2023 |
6.36
|
200 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 20/11/2023 |
6.44
|
200 | 6.46 | 6.46 | 6.44 | 0 | 100 | -0.0 |
| 17/11/2023 |
6.26
|
1,500 | 6.27 | 6.27 | 6.26 | 0 | 0 | 0 |
| 16/11/2023 |
6.26
|
500 | 6.07 | 6.26 | 6.07 | 0 | 0 | 0 |
| 15/11/2023 |
6.46
|
1,200 | 6.46 | 6.46 | 6.46 | 0 | 400 | -0.0 |
| 14/11/2023 |
6.43
|
300 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
| 13/11/2023 |
6.31
|
200 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 10/11/2023 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 09/11/2023 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 08/11/2023 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 07/11/2023 |
6.47
|
1,300 | 6.48 | 6.48 | 6.47 | 0 | 0 | 0 |
| 06/11/2023 |
6.47
|
3,500 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 |
| 03/11/2023 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 02/11/2023 |
6.90
|
28,700 | 6.03 | 6.90 | 6.02 | 0 | 25,500 | -0.2 |
| 01/11/2023 |
6.47
|
16,200 | 6.95 | 6.95 | 6.47 | 0 | 15,100 | -0.1 |
| 31/10/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 30/10/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 27/10/2023 |
6.95
|
1,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 26/10/2023 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/10/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/10/2023 |
6.95
|
12,500 | 7.23 | 7.23 | 6.95 | 0 | 12,500 | -0.1 |
| 23/10/2023 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 200 | -0.0 |
| 20/10/2023 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 0 | 3,000 | -0.0 |
| 19/10/2023 |
7.23
|
600 | 7.23 | 7.23 | 7.23 | 0 | 600 | -0.0 |
| 18/10/2023 |
7.23
|
8,700 | 7.75 | 7.75 | 7.23 | 0 | 6,500 | -0.0 |
| 17/10/2023 |
7.75
|
700 | 8.04 | 8.04 | 7.75 | 0 | 200 | -0.0 |
| 16/10/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/10/2023 |
8.04
|
1,200 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 |