| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 141,200 | 0 | 0 |
7
7.50
7.10
|
|
2 tháng
(2026-07-20) |
0 | 0% | 280,900 | -2,000 | -0.0 |
7
7.50
7.10
|
|
3 tháng
(2026-06-19) |
-0.10 | -1.39% | 382,300 | -2,000 | -0.0 |
7
7.50
7.10
|
|
6 tháng
(2026-03-23) |
-0.30 | -4.05% | 1,195,400 | -2,000 | -0.0 |
6.90
8.10
7.10
|
|
12 tháng
(2025-09-22) |
-0.50 | -6.58% | 1,790,100 | -2,000 | -0.0 |
6.90
8.10
7.10
|
|
24 tháng
(2024-09-27) |
-1.03 | -12.72% | 3,478,504 | -2,100 | -0.0 |
6.56
9.61
7.10
|
|
36 tháng
(2023-10-03) |
0 | 0.02% | 6,567,293 | -3,800 | -0.0 |
5.86
9.61
7.10
|
|
60 tháng
(2021-10-13) |
0.40 | 5.94% | 13,415,932 | -453,763 | -3.7 |
5.26
11.31
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
8.23
|
2,100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 16/10/2024 |
8.04
|
1,004 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 15/10/2024 |
8.04
|
1,201 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/10/2024 |
8.04
|
136 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/10/2024 |
8.04
|
101 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/10/2024 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/10/2024 |
8.04
|
1,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 07/10/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/10/2024 |
8.04
|
5 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/10/2024 |
8.04
|
5,150 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 |
| 30/09/2024 |
8.13
|
1,934 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 27/09/2024 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/09/2024 |
8.13
|
1,301 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 25/09/2024 |
8.13
|
110 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 24/09/2024 |
8.13
|
300 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 23/09/2024 |
8.23
|
800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/09/2024 |
8.32
|
4,406 | 8.04 | 8.32 | 8.04 | 0 | 0 | 0 |
| 19/09/2024 |
8.04
|
3,203 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 18/09/2024 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/09/2024 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/09/2024 |
8.04
|
1,702 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/09/2024 |
8.23
|
518 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/09/2024 |
8.13
|
2,706 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/09/2024 |
8.13
|
500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/09/2024 |
8.13
|
508 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 09/09/2024 |
8.04
|
2,013 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/09/2024 |
8.04
|
2,000 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 05/09/2024 |
7.95
|
1 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/09/2024 |
7.95
|
5,400 | 8.13 | 8.13 | 7.40 | 0 | 0 | 0 |
| 03/09/2024 |
8.32
|
14,700 | 8.23 | 8.32 | 8.13 | 0 | 0 | 0 |
| 02/09/2024 |
7.95
|
500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/08/2024 |
8.13
|
2,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/08/2024 |
8.04
|
3,600 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 28/08/2024 |
8.13
|
1,747 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/08/2024 |
8.13
|
1,800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/08/2024 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/08/2024 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/08/2024 |
8.13
|
1,804 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 21/08/2024 |
8.13
|
800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/08/2024 |
8.13
|
1,500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/08/2024 |
8.13
|
1,700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 16/08/2024 |
8.23
|
5,000 | 7.95 | 8.32 | 7.95 | 0 | 0 | 0 |
| 15/08/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/08/2024 |
8.04
|
122 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/08/2024 |
8.04
|
5,504 | 8.04 | 8.04 | 8.04 | 1,000 | 0 | 0.0 |
| 12/08/2024 |
8.04
|
7,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/08/2024 |
8.04
|
400 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 08/08/2024 |
7.95
|
500 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 07/08/2024 |
7.95
|
6,500 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
| 06/08/2024 |
8.04
|
10,345 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
| 05/08/2024 |
7.95
|
7,911 | 7.95 | 8.23 | 7.77 | 0 | 0 | 0 |
| 02/08/2024 |
8.23
|
2,845 | 8.04 | 8.23 | 7.95 | 0 | 0 | 0 |
| 01/08/2024 |
8.23
|
8,450 | 8.23 | 8.23 | 7.49 | 0 | 0 | 0 |
| 31/07/2024 |
8.23
|
1,800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/07/2024 |
8.23
|
2,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/07/2024 |
8.23
|
2,004 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/07/2024 |
8.23
|
400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/07/2024 |
8.13
|
700 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 24/07/2024 |
8.23
|
5,500 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 23/07/2024 |
8.23
|
746 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 22/07/2024 |
8.23
|
3,200 | 7.58 | 8.32 | 7.58 | 0 | 0 | 0 |
| 19/07/2024 |
8.32
|
1,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 18/07/2024 |
8.32
|
11,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 17/07/2024 |
8.41
|
16,104 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 |
| 16/07/2024 |
8.50
|
10,310 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 15/07/2024 |
8.41
|
3,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 12/07/2024 |
8.41
|
1,200 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 11/07/2024 |
8.41
|
3,901 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 10/07/2024 |
8.41
|
16,200 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 09/07/2024 |
8.41
|
9,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/07/2024 |
8.50
|
4,002 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
14,700 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 03/07/2024 |
8.32
|
16,300 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 02/07/2024 |
8.50
|
2,700 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 01/07/2024 |
8.50
|
7,501 | 8.41 | 8.50 | 8.32 | 500 | 0 | 0.0 |
| 28/06/2024 |
8.41
|
5,800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 27/06/2024 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.60
|
14,249 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/06/2024 |
8.60
|
5,831 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/06/2024 |
8.60
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.60
|
15,701 | 8.50 | 8.78 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.41
|
13,100 | 8.50 | 8.60 | 8.41 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
6,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 18/06/2024 |
8.50
|
9,800 | 8.41 | 8.69 | 8.41 | 0 | 0 | 0 |
| 17/06/2024 |
8.41
|
28,459 | 8.50 | 8.60 | 8.41 | 0 | 0 | 0 |
| 14/06/2024 |
8.60
|
10,200 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 13/06/2024 |
8.69
|
12,000 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.69
|
19,400 | 8.69 | 8.78 | 8.60 | 0 | 0 | 0 |
| 11/06/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/06/2024 |
8.78
|
31,859 | 8.69 | 8.78 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.69
|
13,701 | 8.60 | 8.69 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.69
|
8,527 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.69
|
37,300 | 8.69 | 8.78 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.69
|
19,147 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.78
|
33,100 | 8.78 | 8.87 | 8.69 | 0 | 0 | 0 |
| 31/05/2024 |
8.78
|
57,730 | 8.41 | 8.78 | 8.41 | 0 | 0 | 0 |