| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -3.61% | 585,400 | 547 | 0.0 |
7.90
8.30
8
|
|
2 tháng
(2026-03-02) |
-0.50 | -5.88% | 2,108,500 | 847 | 0.0 |
7.90
8.60
8
|
|
3 tháng
(2026-01-29) |
0.30 | 3.90% | 2,301,400 | -4,853 | -0.0 |
7.70
8.60
8
|
|
6 tháng
(2025-10-31) |
0.40 | 5.26% | 3,172,200 | -1,853 | -0.0 |
7.60
8.60
8
|
|
12 tháng
(2025-05-05) |
0.51 | 6.83% | 8,186,600 | 3,547 | 0.0 |
7.39
9.29
8
|
|
24 tháng
(2024-05-09) |
1.04 | 14.88% | 16,998,158 | -291,373 | -2.3 |
6.82
9.29
8
|
|
36 tháng
(2023-05-15) |
1.59 | 24.73% | 26,948,609 | -364,615 | -3.0 |
6.17
10.71
8
|
|
60 tháng
(2021-05-25) |
2.48 | 44.93% | 58,409,177 | -84,215 | 2.7 |
4.52
21.74
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 09/01/2024 |
7.23
|
25,001 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
| 08/01/2024 |
7.32
|
9,922 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 05/01/2024 |
7.32
|
20,800 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
| 04/01/2024 |
7.23
|
22,828 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 03/01/2024 |
7.23
|
22,100 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 |
| 02/01/2024 |
7.14
|
34,101 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/12/2023 |
7.14
|
24,100 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 28/12/2023 |
7.14
|
8,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 27/12/2023 |
7.05
|
13,500 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 26/12/2023 |
7.05
|
6,700 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 25/12/2023 |
7.14
|
9,100 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/12/2023 |
7.05
|
11,300 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 21/12/2023 |
7.14
|
48,500 | 7.05 | 7.14 | 6.79 | 0 | 0 | 0 |
| 20/12/2023 |
7.05
|
21,300 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 |
| 19/12/2023 |
7.05
|
21,300 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 18/12/2023 |
7.05
|
6,200 | 6.96 | 7.05 | 6.96 | 400 | 0 | 0.0 |
| 15/12/2023 |
6.96
|
21,700 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 14/12/2023 |
7.05
|
13,900 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 13/12/2023 |
7.14
|
7,200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/12/2023 |
7.14
|
20,500 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 11/12/2023 |
7.14
|
45,600 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 |
| 08/12/2023 |
7.23
|
5,600 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 07/12/2023 |
7.14
|
57,500 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 06/12/2023 |
7.23
|
39,100 | 7.23 | 7.32 | 7.23 | 0 | 200 | -0.0 |
| 05/12/2023 |
7.23
|
34,600 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 |
| 04/12/2023 |
7.23
|
52,700 | 7.14 | 7.23 | 7.05 | 0 | 0 | 0 |
| 01/12/2023 |
7.14
|
28,100 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 30/11/2023 |
7.05
|
9,500 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 29/11/2023 |
7.14
|
17,400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |