| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.50% | 164,900 | -500 | 0 |
7.80
8
7.80
|
|
2 tháng
(2026-04-13) |
-0.20 | -2.50% | 481,300 | -200 | 0 |
7.80
8.20
7.80
|
|
3 tháng
(2026-03-16) |
-0.40 | -4.88% | 1,296,000 | 147 | 0.0 |
7.80
8.30
7.80
|
|
6 tháng
(2025-12-15) |
0.20 | 2.63% | 3,135,300 | -2,853 | -0.0 |
7.60
8.60
7.80
|
|
12 tháng
(2025-06-17) |
0.03 | 0.35% | 7,958,800 | 3,347 | 0.0 |
7.58
9.29
7.80
|
|
24 tháng
(2024-06-24) |
-0.24 | -2.93% | 15,399,206 | -291,953 | -2.3 |
6.82
9.29
7.80
|
|
36 tháng
(2023-06-28) |
0.89 | 12.92% | 26,558,804 | -363,035 | -3.0 |
6.79
10.71
7.80
|
|
60 tháng
(2021-07-08) |
1.08 | 16.02% | 58,514,288 | -28,315 | 3.2 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
7.68
|
150,500 | 7.32 | 7.77 | 7.32 | 300 | 1,600 | -0.0 |
| 07/06/2024 |
7.32
|
32,803 | 7.50 | 7.59 | 7.32 | 0 | 0 | 0 |
| 06/06/2024 |
7.41
|
26,342 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
39,525 | 7.50 | 7.50 | 7.32 | 380 | 0 | 0.0 |
| 04/06/2024 |
7.50
|
40,447 | 7.41 | 7.77 | 7.41 | 0 | 0 | 0 |
| 03/06/2024 |
7.68
|
143,000 | 7.23 | 7.77 | 7.23 | 0 | 0 | 0 |
| 31/05/2024 |
7.23
|
17,000 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 |
| 30/05/2024 |
7.14
|
29,800 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 29/05/2024 |
7.14
|
27,786 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 28/05/2024 |
7.05
|
18,175 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 27/05/2024 |
7.14
|
33,300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/05/2024 |
7.14
|
36,200 | 7.14 | 7.14 | 7.05 | 200 | 0 | 0.0 |
| 23/05/2024 |
7.14
|
8,302 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/05/2024 |
7.14
|
16,877 | 7.05 | 7.14 | 7.05 | 1,000 | 0 | 0.0 |
| 21/05/2024 |
7.05
|
16,720 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 20/05/2024 |
7.14
|
14,902 | 7.14 | 7.23 | 7.05 | 300 | 0 | 0.0 |
| 17/05/2024 |
7.14
|
2,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 16/05/2024 |
7.05
|
12,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 15/05/2024 |
7.14
|
26,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 14/05/2024 |
7.05
|
9,560 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.05
|
10,600 | 6.96 | 7.05 | 6.96 | 200 | 0 | 0.0 |
| 10/05/2024 |
6.96
|
600 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
| 09/05/2024 |
6.96
|
9,860 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 |
| 08/05/2024 |
6.87
|
9,000 | 6.87 | 6.96 | 6.87 | 4,500 | 0 | 0.0 |
| 07/05/2024 |
6.87
|
6,600 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
| 06/05/2024 |
6.87
|
13,403 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 |
| 03/05/2024 |
6.87
|
1,701 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
6.79
|
8,933 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |
| 26/04/2024 |
6.79
|
14,505 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 25/04/2024 |
6.87
|
2,100 | 6.79 | 6.87 | 6.79 | 0 | 0 | 0 |
| 24/04/2024 |
6.87
|
3,800 | 6.70 | 6.87 | 6.70 | 100 | 0 | 0.0 |
| 23/04/2024 |
6.79
|
6,700 | 6.87 | 6.96 | 6.43 | 0 | 0 | 0 |
| 22/04/2024 |
6.96
|
2,101 | 6.87 | 6.96 | 6.87 | 100 | 0 | 0.0 |
| 19/04/2024 |
6.79
|
17,969 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.87
|
11,300 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
| 16/04/2024 |
6.87
|
21,463 | 6.70 | 6.96 | 6.70 | 0 | 0 | 0 |
| 15/04/2024 |
6.96
|
9,800 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 12/04/2024 |
7.05
|
2,200 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 |
| 11/04/2024 |
7.05
|
1,604 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 10/04/2024 |
7.05
|
6,001 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 09/04/2024 |
7.05
|
1,601 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 08/04/2024 |
7.14
|
5,606 | 7.05 | 7.14 | 6.87 | 0 | 0 | 0 |
| 05/04/2024 |
7.14
|
3,141 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 04/04/2024 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 03/04/2024 |
7.14
|
35,520 | 7.05 | 7.23 | 6.96 | 0 | 0 | 0 |
| 02/04/2024 |
7.14
|
5,135 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 01/04/2024 |
7.05
|
9,605 | 7.14 | 7.14 | 7.05 | 200 | 0 | 0.0 |
| 29/03/2024 |
7.14
|
6,600 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 28/03/2024 |
7.14
|
500 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 27/03/2024 |
7.14
|
12,500 | 6.96 | 7.14 | 6.96 | 200 | 0 | 0.0 |
| 26/03/2024 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/03/2024 |
7.05
|
7,900 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/03/2024 |
7.05
|
19,200 | 7.05 | 7.14 | 6.79 | 0 | 0 | 0 |
| 21/03/2024 |
7.05
|
41,400 | 6.96 | 7.05 | 6.96 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
7.05
|
9,400 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 19/03/2024 |
7.14
|
13,050 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 18/03/2024 |
7.05
|
66,601 | 7.14 | 7.14 | 6.61 | 0 | 0 | 0 |
| 15/03/2024 |
7.14
|
26,414 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
| 14/03/2024 |
7.14
|
43,701 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
| 13/03/2024 |
7.23
|
49,600 | 7.23 | 7.50 | 7.23 | 0 | 0 | 0 |
| 12/03/2024 |
7.23
|
6,100 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 11/03/2024 |
7.14
|
22,450 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 08/03/2024 |
7.23
|
14,006 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 07/03/2024 |
7.23
|
19,000 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 06/03/2024 |
7.23
|
5,900 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 05/03/2024 |
7.23
|
14,108 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 |
| 04/03/2024 |
7.32
|
10,706 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 01/03/2024 |
7.32
|
603 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 29/02/2024 |
7.32
|
28,936 | 7.41 | 7.59 | 7.32 | 0 | 19,800 | -0.2 |
| 28/02/2024 |
7.32
|
99,583 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 27/02/2024 |
7.23
|
49,146 | 6.96 | 7.23 | 6.96 | 0 | 0 | 0 |
| 26/02/2024 |
6.96
|
9,300 | 6.87 | 6.96 | 6.79 | 0 | 0 | 0 |
| 23/02/2024 |
6.87
|
22,601 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 |
| 22/02/2024 |
7.05
|
3,900 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 21/02/2024 |
6.96
|
24,200 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
7.05
|
5,100 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 19/02/2024 |
7.05
|
3,300 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 16/02/2024 |
7.05
|
8,800 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 15/02/2024 |
7.05
|
6,500 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 07/02/2024 |
6.96
|
23,600 | 6.87 | 7.05 | 6.87 | 100 | 0 | 0.0 |
| 06/02/2024 |
6.79
|
24,300 | 6.87 | 6.96 | 6.79 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
10,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
6.87
|
129,400 | 7.05 | 7.05 | 6.43 | 0 | 0 | 0 |
| 01/02/2024 |
7.05
|
1,315 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 31/01/2024 |
7.05
|
15,000 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 30/01/2024 |
6.96
|
16,100 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 29/01/2024 |
6.96
|
13,401 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 26/01/2024 |
6.96
|
3,500 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 25/01/2024 |
7.05
|
12,500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 24/01/2024 |
7.05
|
1,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 23/01/2024 |
7.05
|
4,400 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/01/2024 |
7.14
|
8,754 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 19/01/2024 |
7.14
|
40,000 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 18/01/2024 |
7.05
|
20,902 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 17/01/2024 |
6.96
|
15,265 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 16/01/2024 |
7.14
|
800 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/01/2024 |
7.14
|
3,200 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 12/01/2024 |
7.14
|
12,600 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 11/01/2024 |
7.05
|
9,204 | 7.14 | 7.23 | 7.05 | 0 | 0 | 0 |
| 10/01/2024 |
7.05
|
9,000 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 |