| 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 | -1.30% | 2,100 | 0 | 0 |
7.60
7.70
7.60
|
|
2 tháng
(2026-01-12) |
0.90 | 13.43% | 2,500 | 0 | 0 |
6.70
7.70
7.60
|
|
3 tháng
(2025-12-15) |
0.50 | 7.04% | 3,200 | 0 | 0 |
6.70
7.70
7.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 14,000 | 0 | 0 |
6.40
8
7.60
|
|
12 tháng
(2025-03-18) |
-0.11 | -1.46% | 331,700 | -4,300 | -0.0 |
6.40
11.80
7.60
|
|
24 tháng
(2024-03-25) |
-6.28 | -45.26% | 429,147 | -4,300 | -0.0 |
6.17
13.88
7.60
|
|
36 tháng
(2023-03-29) |
0.70 | 10.20% | 1,523,777 | -24,700 | -0.2 |
4.90
13.88
7.60
|
|
60 tháng
(2021-04-08) |
3.43 | 82.08% | 11,700,569 | -19,000 | -0.1 |
2.72
13.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.35
|
12,702 | 8.17 | 8.62 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.89
|
500 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 06/03/2024 |
7.71
|
4,600 | 8.35 | 8.35 | 7.71 | 0 | 0 | 0 |
| 05/03/2024 |
8.17
|
24,900 | 7.26 | 8.44 | 7.26 | 0 | 0 | 0 |
| 04/03/2024 |
8.26
|
3,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 01/03/2024 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/02/2024 |
7.62
|
22,100 | 7.44 | 7.62 | 7.35 | 0 | 0 | 0 |
| 28/02/2024 |
7.35
|
1,500 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |
| 27/02/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/02/2024 |
7.89
|
2,300 | 7.26 | 7.89 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.35
|
5,700 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 22/02/2024 |
7.99
|
11,136 | 6.81 | 7.99 | 6.26 | 0 | 0 | 0 |
| 21/02/2024 |
6.81
|
5,001 | 7.71 | 7.71 | 6.81 | 0 | 0 | 0 |
| 20/02/2024 |
7.71
|
14,601 | 8.62 | 8.62 | 7.71 | 0 | 0 | 0 |
| 19/02/2024 |
8.17
|
4,009 | 8.98 | 8.98 | 8.17 | 0 | 0 | 0 |
| 16/02/2024 |
7.99
|
6,900 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 |
| 15/02/2024 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/02/2024 |
8.35
|
800 | 7.26 | 8.35 | 7.26 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
6,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
301 | 7.26 | 8.08 | 7.26 | 0 | 0 | 0 |
| 01/02/2024 |
7.71
|
4,800 | 6.99 | 7.71 | 6.99 | 0 | 0 | 0 |
| 31/01/2024 |
6.99
|
500 | 6.53 | 6.99 | 6.53 | 0 | 0 | 0 |
| 30/01/2024 |
7.08
|
1,000 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 29/01/2024 |
6.35
|
2,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 26/01/2024 |
6.44
|
2,500 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 |
| 25/01/2024 |
6.17
|
1,900 | 6.90 | 6.99 | 6.17 | 0 | 0 | 0 |
| 24/01/2024 |
6.44
|
816 | 6.99 | 6.99 | 6.44 | 0 | 0 | 0 |
| 23/01/2024 |
6.90
|
13,300 | 6.99 | 7.26 | 6.90 | 0 | 0 | 0 |
| 22/01/2024 |
8.08
|
1,000 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 19/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/01/2024 |
7.53
|
700 | 8.35 | 8.35 | 7.53 | 0 | 0 | 0 |
| 17/01/2024 |
7.71
|
208 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 16/01/2024 |
7.35
|
601 | 8.35 | 8.35 | 7.35 | 0 | 0 | 0 |
| 15/01/2024 |
8.44
|
1,135 | 8.89 | 8.89 | 7.71 | 0 | 0 | 0 |
| 12/01/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 11/01/2024 |
8.98
|
4,000 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
| 10/01/2024 |
9.16
|
14,430 | 10.25 | 10.25 | 7.80 | 0 | 0 | 0 |
| 09/01/2024 |
9.07
|
3,110 | 9.62 | 9.62 | 8.62 | 0 | 0 | 0 |
| 08/01/2024 |
8.53
|
67,720 | 8.53 | 8.53 | 7.44 | 0 | 0 | 0 |
| 05/01/2024 |
7.26
|
6,400 | 9.07 | 9.53 | 7.26 | 0 | 0 | 0 |
| 04/01/2024 |
7.71
|
1,850 | 7.99 | 9.16 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.99
|
400 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 02/01/2024 |
6.90
|
1,527 | 9.26 | 9.26 | 6.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.08
|
200 | 9.44 | 9.44 | 8.08 | 0 | 0 | 0 |
| 04/12/2023 |
9.44
|
100 | 8.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/11/2023 |
8.44
|
200 | 7.89 | 8.53 | 8.44 | 0 | 0 | 0 |
| 16/11/2023 |
7.89
|
100 | 7.26 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/11/2023 |
7.26
|
100 | 6.99 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/11/2023 |
6.99
|
9,900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/11/2023 |
6.99
|
10,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/11/2023 |
6.99
|
100 | 6.81 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/11/2023 |
6.81
|
8,800 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 02/11/2023 |
6.81
|
12,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 01/11/2023 |
6.81
|
100 | 6.35 | 6.81 | 6.81 | 0 | 0 | 0 |
| 31/10/2023 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 30/10/2023 |
6.35
|
1,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 27/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 26/10/2023 |
6.35
|
10,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 24/10/2023 |
6.35
|
10,100 | 5.90 | 6.35 | 6.35 | 0 | 0 | 0 |
| 23/10/2023 |
5.90
|
800 | 6.35 | 6.81 | 5.90 | 0 | 0 | 0 |
| 20/10/2023 |
6.35
|
50,900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 19/10/2023 |
6.35
|
900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 18/10/2023 |
6.35
|
50,500 | 5.72 | 6.44 | 5.90 | 0 | 0 | 0 |
| 16/10/2023 |
5.72
|
1,000 | 5.44 | 5.72 | 5.54 | 0 | 0 | 0 |
| 13/10/2023 |
5.44
|
400 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
| 12/10/2023 |
5.44
|
2,000 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
| 10/10/2023 |
5.35
|
1,100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
| 03/10/2023 |
5.35
|
100 | 5.08 | 5.35 | 5.35 | 0 | 0 | 0 |
| 02/10/2023 |
5.08
|
600 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/09/2023 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/09/2023 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/09/2023 |
4.99
|
1,200 | 4.90 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/09/2023 |
4.90
|
1,200 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
| 22/09/2023 |
5.17
|
500 | 5.81 | 5.81 | 5.17 | 0 | 500 | -0.0 |
| 21/09/2023 |
5.81
|
1,000 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 |
| 20/09/2023 |
5.90
|
1,700 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
| 15/09/2023 |
5.35
|
1,600 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 14/09/2023 |
5.35
|
2,800 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 13/09/2023 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/09/2023 |
5.44
|
600 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
| 11/09/2023 |
5.90
|
200 | 5.72 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/09/2023 |
5.72
|
200 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
| 06/09/2023 |
5.99
|
100 | 5.90 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/09/2023 |
5.90
|
1,300 | 5.44 | 5.90 | 5.17 | 0 | 0 | 0 |
| 31/08/2023 |
5.44
|
1,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/08/2023 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/08/2023 |
5.44
|
4,800 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 28/08/2023 |
5.54
|
1,600 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 25/08/2023 |
5.44
|
2,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/08/2023 |
5.44
|
100 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 23/08/2023 |
5.54
|
1,800 | 5.54 | 5.54 | 5.08 | 0 | 0 | 0 |
| 22/08/2023 |
5.54
|
300 | 5.08 | 5.63 | 5.54 | 0 | 0 | 0 |
| 21/08/2023 |
5.08
|
2,400 | 5.26 | 5.44 | 4.99 | 0 | 0 | 0 |
| 18/08/2023 |
5.26
|
6,300 | 6.17 | 6.17 | 5.26 | 0 | 0 | 0 |
| 17/08/2023 |
6.17
|
200 | 6.08 | 6.17 | 5.54 | 0 | 0 | 0 |
| 16/08/2023 |
6.08
|
3,300 | 5.90 | 6.53 | 5.99 | 0 | 0 | 0 |
| 15/08/2023 |
5.90
|
5,900 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 14/08/2023 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |