| 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) |
0.10 | 1.33% | 106,200 | 0 | 0 |
7.50
7.70
7.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.33% | 176,600 | 0 | 0 |
7.40
7.70
7.50
|
|
3 tháng
(2025-12-15) |
0.10 | 1.33% | 227,600 | 0 | 0 |
7.40
7.70
7.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 689,600 | 0 | 0 |
7.40
7.70
7.50
|
|
12 tháng
(2025-03-18) |
-0.44 | -5.50% | 1,893,600 | -200 | -0.0 |
6.84
8.13
7.50
|
|
24 tháng
(2024-03-25) |
0.25 | 3.46% | 4,242,127 | 1,900 | 0.0 |
6.84
9.24
7.50
|
|
36 tháng
(2023-03-29) |
1.89 | 33.16% | 8,133,646 | -139,300 | -1.8 |
5.71
11.31
7.50
|
|
60 tháng
(2021-04-08) |
-0.24 | -3.12% | 16,735,547 | -159,563 | -1.2 |
5.10
11.31
7.50
|
| 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
|
14,700 | 7.35 | 7.43 | 7.26 | 0 | 0 | 0 |
| 07/03/2024 |
7.43
|
16,300 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 06/03/2024 |
7.43
|
18,400 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.43
|
13,700 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.43
|
15,000 | 7.59 | 7.59 | 7.43 | 500 | 0 | 0.0 |
| 01/03/2024 |
7.51
|
5,900 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 29/02/2024 |
7.43
|
2,800 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 28/02/2024 |
7.43
|
2,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/02/2024 |
7.35
|
22,700 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/02/2024 |
7.35
|
400 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 23/02/2024 |
7.35
|
600 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 22/02/2024 |
7.43
|
2,700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/02/2024 |
7.43
|
1,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/02/2024 |
7.35
|
2,400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.35
|
4,001 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 16/02/2024 |
7.35
|
2,310 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
1,500 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.18
|
400 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.26
|
101 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/02/2024 |
7.26
|
800 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
3,900 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
| 30/01/2024 |
7.10
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/01/2024 |
7.18
|
1,800 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 25/01/2024 |
7.18
|
1,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 24/01/2024 |
7.18
|
600 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 23/01/2024 |
7.18
|
1,800 | 7.18 | 7.18 | 7.10 | 0 | 1,500 | -0.0 |
| 22/01/2024 |
7.26
|
2,001 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
| 19/01/2024 |
7.18
|
2,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/01/2024 |
7.18
|
700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 17/01/2024 |
7.26
|
16,301 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 16/01/2024 |
7.26
|
1,300 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/01/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/01/2024 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/01/2024 |
7.35
|
7,700 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 10/01/2024 |
7.43
|
3,520 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 09/01/2024 |
7.26
|
4,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/01/2024 |
7.26
|
800 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 05/01/2024 |
7.35
|
9,700 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 04/01/2024 |
7.43
|
2,200 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 03/01/2024 |
7.43
|
5,713 | 7.35 | 7.43 | 7.35 | 0 | 500 | -0.0 |
| 02/01/2024 |
7.35
|
14,120 | 7.26 | 7.43 | 7.26 | 0 | 0 | 0 |
| 29/12/2023 |
7.35
|
2,800 | 7.18 | 7.35 | 7.18 | 0 | 0 | 0 |
| 28/12/2023 |
7.18
|
3,500 | 7.10 | 7.18 | 6.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.10
|
2,400 | 7.02 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.02
|
1,400 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |
| 25/12/2023 |
7.10
|
9,000 | 7.02 | 7.10 | 6.93 | 0 | 0 | 0 |
| 22/12/2023 |
7.02
|
900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 21/12/2023 |
7.02
|
4,000 | 6.93 | 7.02 | 7.02 | 0 | 0 | 0 |
| 20/12/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 19/12/2023 |
6.93
|
5,500 | 6.85 | 7.02 | 6.93 | 0 | 0 | 0 |
| 18/12/2023 |
6.85
|
29,600 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
| 15/12/2023 |
6.93
|
500 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
| 14/12/2023 |
7.02
|
10,300 | 6.93 | 7.02 | 6.93 | 0 | 0 | 0 |
| 13/12/2023 |
6.93
|
10,000 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
| 12/12/2023 |
7.02
|
12,000 | 6.93 | 7.10 | 7.02 | 0 | 0 | 0 |
| 11/12/2023 |
6.93
|
39,500 | 7.10 | 7.10 | 6.93 | 0 | 0 | 0 |
| 08/12/2023 |
7.10
|
4,700 | 7.02 | 7.10 | 6.85 | 0 | 0 | 0 |
| 07/12/2023 |
7.02
|
25,300 | 7.10 | 7.10 | 6.77 | 0 | 1,400 | -0.0 |
| 06/12/2023 |
7.10
|
19,200 | 7.18 | 7.26 | 7.02 | 0 | 0 | 0 |
| 05/12/2023 |
7.18
|
1,600 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 04/12/2023 |
7.18
|
40,000 | 7.35 | 7.35 | 6.77 | 0 | 0 | 0 |
| 01/12/2023 |
7.35
|
2,100 | 7.26 | 7.51 | 7.18 | 0 | 0 | 0 |
| 30/11/2023 |
7.26
|
6,000 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 |
| 29/11/2023 |
7.43
|
2,500 | 7.84 | 7.84 | 7.35 | 0 | 0 | 0 |
| 28/11/2023 |
7.84
|
19,800 | 7.92 | 8.25 | 7.18 | 0 | 0 | 0 |
| 27/11/2023 |
7.92
|
18,500 | 7.76 | 8.50 | 7.02 | 0 | 0 | 0 |
| 24/11/2023 |
7.76
|
20,900 | 7.10 | 7.76 | 6.93 | 0 | 0 | 0 |
| 23/11/2023 |
7.10
|
27,400 | 6.93 | 7.18 | 6.77 | 0 | 0 | 0 |
| 22/11/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 21/11/2023 |
6.93
|
1,500 | 6.93 | 7.02 | 6.93 | 0 | 0 | 0 |
| 20/11/2023 |
6.93
|
3,000 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
| 17/11/2023 |
6.93
|
1,100 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
| 16/11/2023 |
6.93
|
500 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
| 15/11/2023 |
7.02
|
7,700 | 6.93 | 7.02 | 6.77 | 0 | 0 | 0 |
| 14/11/2023 |
6.93
|
7,200 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
| 13/11/2023 |
6.93
|
14,500 | 6.85 | 7.10 | 6.85 | 0 | 0 | 0 |
| 10/11/2023 |
6.85
|
5,500 | 6.85 | 6.85 | 6.69 | 0 | 0 | 0 |
| 09/11/2023 |
6.85
|
14,700 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 |
| 08/11/2023 |
6.85
|
3,500 | 6.77 | 6.85 | 6.69 | 0 | 800 | -0.0 |
| 07/11/2023 |
6.77
|
3,100 | 6.69 | 6.77 | 6.69 | 0 | 3,100 | 0 |
| 06/11/2023 |
6.69
|
2,600 | 6.85 | 6.85 | 6.69 | 0 | 0 | 0 |
| 03/11/2023 |
6.85
|
4,400 | 7.02 | 7.02 | 6.77 | 0 | 0 | 0 |
| 02/11/2023 |
7.02
|
9,100 | 6.85 | 7.02 | 6.60 | 0 | 0 | 0 |
| 01/11/2023 |
6.85
|
7,600 | 6.77 | 6.85 | 6.11 | 0 | 0 | 0 |
| 31/10/2023 |
6.77
|
400 | 7.10 | 7.10 | 6.77 | 0 | 0 | 0 |
| 30/10/2023 |
7.10
|
10,900 | 6.93 | 7.10 | 6.60 | 0 | 0 | 0 |
| 27/10/2023 |
6.93
|
2,700 | 6.77 | 6.93 | 6.77 | 0 | 0 | 0 |
| 26/10/2023 |
6.77
|
17,500 | 7.18 | 7.18 | 6.77 | 0 | 0 | 0 |
| 25/10/2023 |
7.18
|
4,400 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 24/10/2023 |
7.26
|
1,300 | 7.10 | 7.26 | 7.10 | 0 | 0 | 0 |
| 23/10/2023 |
7.10
|
1,800 | 7.18 | 7.35 | 7.10 | 0 | 0 | 0 |
| 20/10/2023 |
7.18
|
13,500 | 7.18 | 7.35 | 6.93 | 0 | 0 | 0 |
| 19/10/2023 |
7.18
|
4,300 | 7.18 | 7.68 | 7.02 | 0 | 0 | 0 |
| 18/10/2023 |
7.18
|
12,600 | 7.59 | 7.59 | 7.02 | 0 | 0 | 0 |
| 17/10/2023 |
7.59
|
11,100 | 7.76 | 7.92 | 7.26 | 0 | 0 | 0 |
| 16/10/2023 |
7.76
|
16,800 | 8.17 | 8.42 | 7.76 | 0 | 0 | 0 |
| 13/10/2023 |
8.17
|
32,000 | 7.68 | 8.42 | 8.01 | 0 | 0 | 0 |