| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 0 | 0 | 0 |
10
10.20
10
|
|
2 tháng
(2026-06-01) |
0 | 0% | 0 | 0 | 0 |
10
10.20
10
|
|
3 tháng
(2026-05-04) |
2.63 | 34.66% | 43,400 | 0 | 0 |
7.57
10.20
10
|
|
6 tháng
(2026-02-02) |
2.91 | 39.91% | 56,200 | 0 | 0 |
6.53
10.20
10
|
|
12 tháng
(2025-08-04) |
-0.21 | -2.06% | 81,000 | 0 | 0 |
6.06
10.41
10
|
|
24 tháng
(2024-08-09) |
2.47 | 31.91% | 423,322 | -4,300 | -0.0 |
5.84
11.17
10
|
|
36 tháng
(2023-08-15) |
4.62 | 82.65% | 1,149,879 | -4,800 | -0.0 |
4.64
13.14
10
|
|
60 tháng
(2021-08-25) |
7.11 | 229.79% | 11,559,676 | -19,000 | -0.1 |
2.58
13.14
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
7.73
|
5 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 25/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 24/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 23/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 22/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 19/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 18/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 17/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 16/07/2024 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 11/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 10/07/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 09/07/2024 |
7.73
|
331 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 08/07/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 05/07/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/07/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 03/07/2024 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 02/07/2024 |
8.42
|
6 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/07/2024 |
8.42
|
25 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 28/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 27/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 26/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 25/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/06/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/06/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 19/06/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 18/06/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 17/06/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 14/06/2024 |
7.39
|
1,100 | 7.39 | 7.47 | 7.39 | 0 | 0 | 0 |
| 13/06/2024 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 12/06/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 11/06/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 10/06/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 07/06/2024 |
6.96
|
1,560 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
| 06/06/2024 |
8.59
|
200 | 7.73 | 8.59 | 7.73 | 0 | 0 | 0 |
| 05/06/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/06/2024 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/06/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/05/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/05/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/05/2024 |
8.42
|
600 | 8.85 | 8.85 | 8.42 | 0 | 0 | 0 |
| 28/05/2024 |
8.85
|
215 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 27/05/2024 |
7.65
|
601 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 24/05/2024 |
8.94
|
14 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/05/2024 |
8.94
|
700 | 8.68 | 8.94 | 8.68 | 0 | 0 | 0 |
| 22/05/2024 |
8.68
|
1,200 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
| 21/05/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 20/05/2024 |
9.02
|
1 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 17/05/2024 |
9.02
|
900 | 8.42 | 9.02 | 8.42 | 0 | 0 | 0 |
| 16/05/2024 |
8.42
|
132 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/05/2024 |
8.59
|
300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 14/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/05/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/05/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/05/2024 |
9.36
|
400 | 8.59 | 9.36 | 8.59 | 0 | 0 | 0 |
| 08/05/2024 |
9.88
|
500 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
| 07/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 06/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 03/05/2024 |
11.60
|
50 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 02/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/04/2024 |
11.60
|
237 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/04/2024 |
10.74
|
2,502 | 9.45 | 10.74 | 9.45 | 0 | 0 | 0 |
| 24/04/2024 |
11.00
|
1,800 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 23/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 22/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 19/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 17/04/2024 |
11.00
|
210 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 16/04/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 15/04/2024 |
9.88
|
921 | 9.02 | 9.88 | 9.02 | 0 | 0 | 0 |
| 12/04/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 11/04/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 10/04/2024 |
9.97
|
6,800 | 9.45 | 9.97 | 9.45 | 0 | 0 | 0 |
| 09/04/2024 |
9.79
|
1,100 | 8.59 | 9.79 | 8.59 | 0 | 0 | 0 |
| 08/04/2024 |
9.79
|
700 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 05/04/2024 |
11.25
|
9 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
| 04/04/2024 |
11.25
|
1,671 | 11.94 | 11.94 | 11.25 | 0 | 0 | 0 |
| 03/04/2024 |
11.17
|
521 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
| 02/04/2024 |
9.88
|
1,700 | 10.22 | 10.22 | 9.88 | 0 | 0 | 0 |
| 01/04/2024 |
10.31
|
8,600 | 10.22 | 10.31 | 9.88 | 0 | 0 | 0 |
| 29/03/2024 |
12.11
|
700 | 10.57 | 12.11 | 9.11 | 0 | 0 | 0 |
| 28/03/2024 |
10.48
|
7,850 | 10.48 | 12.11 | 10.48 | 0 | 0 | 0 |
| 27/03/2024 |
12.46
|
1,100 | 12.03 | 12.46 | 12.03 | 0 | 0 | 0 |
| 26/03/2024 |
12.46
|
3,520 | 11.68 | 12.46 | 11.68 | 0 | 0 | 0 |
| 25/03/2024 |
13.14
|
8,944 | 13.57 | 13.92 | 13.14 | 0 | 0 | 0 |
| 22/03/2024 |
12.03
|
22,600 | 13.49 | 13.49 | 12.03 | 0 | 0 | 0 |
| 21/03/2024 |
11.86
|
25,829 | 11.17 | 11.86 | 11.17 | 0 | 0 | 0 |
| 20/03/2024 |
10.40
|
18,600 | 10.31 | 10.40 | 8.51 | 0 | 0 | 0 |
| 19/03/2024 |
9.28
|
37,733 | 8.51 | 9.28 | 8.51 | 0 | 0 | 0 |
| 18/03/2024 |
8.08
|
45,600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/03/2024 |
8.16
|
7,400 | 7.04 | 8.16 | 7.04 | 0 | 0 | 0 |
| 14/03/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/03/2024 |
8.16
|
2,723 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 12/03/2024 |
8.16
|
10,600 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 |
| 11/03/2024 |
7.99
|
7,600 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
12,702 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 |
| 07/03/2024 |
7.47
|
500 | 7.47 | 7.47 | 7.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
4,600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 05/03/2024 |
7.73
|
24,900 | 6.87 | 7.99 | 6.87 | 0 | 0 | 0 |