| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -1.25% | 171,100 | 0 | 0 |
7.60
8.30
7.90
|
|
2 tháng
(2026-03-02) |
-1.10 | -12.22% | 1,364,100 | 0 | 0 |
7.60
13
7.90
|
|
3 tháng
(2026-02-02) |
0 | 0% | 1,413,600 | 0 | 0 |
7.60
13
7.90
|
|
6 tháng
(2025-11-03) |
0.10 | 1.28% | 1,506,800 | 0 | 0 |
7.30
13
7.90
|
|
12 tháng
(2025-05-06) |
0.30 | 3.90% | 1,703,300 | -100 | 0 |
7.10
13
7.90
|
|
24 tháng
(2024-05-13) |
-0.27 | -3.36% | 2,225,494 | -9,400 | -0.1 |
6.74
13
7.90
|
|
36 tháng
(2023-05-17) |
-0.01 | -0.14% | 2,654,197 | -1,600 | -0.0 |
6.74
13
7.90
|
|
60 tháng
(2021-05-27) |
2.50 | 46.27% | 5,448,627 | -1,500 | -0.0 |
4.85
14.72
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/04/2024 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/04/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/04/2024 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/04/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/04/2024 |
8.08
|
608 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/04/2024 |
8.36
|
2 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/04/2024 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/04/2024 |
7.99
|
105 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/04/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/03/2024 |
8.08
|
2 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 28/03/2024 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 27/03/2024 |
8.08
|
14 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/03/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/03/2024 |
8.08
|
4,078 | 8.08 | 8.08 | 8.08 | 1,000 | 0 | 0.0 |
| 22/03/2024 |
7.99
|
5,510 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/03/2024 |
8.17
|
3,200 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 |
| 20/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.08
|
1,510 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/03/2024 |
8.08
|
532 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/03/2024 |
8.17
|
1,300 | 7.90 | 8.17 | 7.90 | 200 | 0 | 0.0 |
| 14/03/2024 |
8.27
|
2,000 | 7.90 | 8.27 | 7.90 | 0 | 0 | 0 |
| 13/03/2024 |
8.27
|
2,008 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/03/2024 |
8.17
|
10,200 | 8.08 | 8.17 | 7.99 | 0 | 0 | 0 |
| 11/03/2024 |
8.08
|
544 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 08/03/2024 |
8.17
|
156 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
8.17
|
2,100 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |
| 06/03/2024 |
7.99
|
2,000 | 8.27 | 8.27 | 7.90 | 0 | 0 | 0 |
| 05/03/2024 |
7.99
|
271 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
4,502 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/03/2024 |
7.99
|
500 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 29/02/2024 |
8.08
|
1,407 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 28/02/2024 |
8.08
|
26,536 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 27/02/2024 |
8.08
|
3,078 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 26/02/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/02/2024 |
8.27
|
1,901 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/02/2024 |
8.27
|
3,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/02/2024 |
8.27
|
2,300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/02/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/02/2024 |
8.27
|
3,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/02/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/02/2024 |
8.17
|
1,182 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/02/2024 |
8.08
|
3,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/02/2024 |
7.99
|
4,302 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 05/02/2024 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
1,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/02/2024 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 31/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/01/2024 |
8.08
|
105 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.90
|
202 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
7.90
|
1,600 | 7.99 | 7.99 | 7.90 | 0 | 1,300 | -0.0 |
| 24/01/2024 |
7.99
|
2,600 | 7.90 | 7.99 | 7.90 | 0 | 2,500 | -0.0 |
| 23/01/2024 |
8.17
|
4,802 | 7.90 | 8.27 | 7.90 | 0 | 4,400 | -0.0 |
| 22/01/2024 |
8.27
|
3 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/01/2024 |
8.17
|
200 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 18/01/2024 |
8.27
|
300 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 17/01/2024 |
8.55
|
603 | 7.99 | 8.55 | 7.99 | 0 | 0 | 0 |
| 16/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/01/2024 |
8.08
|
7,400 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 12/01/2024 |
8.08
|
10,510 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/01/2024 |
8.08
|
1,009 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/01/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/01/2024 |
7.99
|
518 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 |
| 08/01/2024 |
8.73
|
367 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 03/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 02/01/2024 |
8.92
|
401 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 29/12/2023 |
7.90
|
102 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/12/2023 |
8.17
|
4,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/12/2023 |
8.08
|
1,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/12/2023 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/12/2023 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 20/12/2023 |
8.17
|
1,500 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 19/12/2023 |
7.90
|
51 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/12/2023 |
7.90
|
13,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 14/12/2023 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/12/2023 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/12/2023 |
8.27
|
871 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/12/2023 |
8.17
|
4,801 | 8.27 | 8.36 | 8.17 | 0 | 0 | 0 |
| 05/12/2023 |
8.08
|
3,207 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 04/12/2023 |
7.52
|
2,001 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/11/2023 |
8.08
|
103 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/11/2023 |
7.99
|
700 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |