| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 425,500 | 22,900 | 0 |
7.70
8.40
8.10
|
|
2 tháng
(2026-05-29) |
0.10 | 1.28% | 516,400 | 22,310 | 0 |
7.70
8.40
8.10
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.25% | 766,300 | 22,600 | 0 |
7.70
8.40
8.10
|
|
6 tháng
(2026-01-29) |
0.20 | 2.60% | 3,050,300 | 17,547 | -0.0 |
7.70
8.60
8.10
|
|
12 tháng
(2025-08-04) |
-0.73 | -8.42% | 6,688,600 | 27,847 | 0.0 |
7.60
9.29
8.10
|
|
24 tháng
(2024-08-07) |
0.76 | 10.61% | 13,628,199 | -265,253 | -2.3 |
6.82
9.29
8.10
|
|
36 tháng
(2023-08-14) |
0.50 | 6.74% | 25,476,344 | -284,235 | -2.5 |
6.79
10.71
8.10
|
|
60 tháng
(2021-08-23) |
0.56 | 7.57% | 58,883,357 | 9,285 | 3.4 |
4.52
21.74
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
7.41
|
58,007 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 23/07/2024 |
7.32
|
47,700 | 6.87 | 7.59 | 6.87 | 0 | 0 | 0 |
| 22/07/2024 |
7.59
|
59,642 | 7.59 | 7.77 | 7.32 | 0 | 0 | 0 |
| 19/07/2024 |
7.77
|
39,310 | 7.86 | 8.21 | 7.77 | 0 | 0 | 0 |
| 18/07/2024 |
7.95
|
53,102 | 7.86 | 8.04 | 7.68 | 0 | 0 | 0 |
| 17/07/2024 |
7.86
|
63,794 | 7.59 | 8.21 | 7.59 | 0 | 0 | 0 |
| 16/07/2024 |
8.39
|
65,344 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 |
| 15/07/2024 |
8.39
|
73,900 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 |
| 12/07/2024 |
8.39
|
32,868 | 7.59 | 8.39 | 7.59 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
70,667 | 8.48 | 8.75 | 8.21 | 0 | 0 | 0 |
| 10/07/2024 |
8.48
|
277,869 | 9.37 | 9.73 | 8.39 | 0 | 0 | 0 |
| 09/07/2024 |
9.29
|
276,407 | 8.93 | 9.46 | 8.93 | 0 | 1,000 | -0.0 |
| 08/07/2024 |
8.66
|
363,243 | 8.21 | 8.66 | 8.21 | 0 | 2,000 | -0.0 |
| 05/07/2024 |
7.95
|
25,500 | 8.21 | 8.30 | 7.95 | 0 | 0 | 0 |
| 04/07/2024 |
8.21
|
39,918 | 8.12 | 8.21 | 8.04 | 0 | 0 | 0 |
| 03/07/2024 |
8.21
|
56,710 | 7.77 | 8.21 | 7.77 | 0 | 0 | 0 |
| 02/07/2024 |
7.95
|
12,532 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 |
| 01/07/2024 |
7.86
|
59,200 | 7.77 | 7.86 | 7.59 | 0 | 0 | 0 |
| 28/06/2024 |
7.77
|
63,700 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 |
| 27/06/2024 |
8.12
|
36,713 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 26/06/2024 |
8.12
|
22,506 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 25/06/2024 |
8.04
|
57,237 | 8.12 | 8.30 | 8.04 | 0 | 0 | 0 |
| 24/06/2024 |
8.04
|
201,843 | 8.57 | 8.57 | 7.95 | 0 | 0 | 0 |
| 21/06/2024 |
8.57
|
211,795 | 9.02 | 9.02 | 8.04 | 0 | 0 | 0 |
| 20/06/2024 |
8.66
|
283,361 | 8.93 | 9.11 | 8.48 | 100 | 0 | 0.0 |
| 19/06/2024 |
8.39
|
379,770 | 7.68 | 8.39 | 7.68 | 0 | 2,000 | -0.0 |
| 18/06/2024 |
7.68
|
73,400 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 |
| 17/06/2024 |
7.41
|
21,039 | 7.32 | 7.41 | 7.32 | 700 | 0 | 0.0 |
| 14/06/2024 |
7.32
|
49,100 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 13/06/2024 |
7.50
|
11,340 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 12/06/2024 |
7.50
|
40,452 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 11/06/2024 |
7.59
|
70,496 | 7.68 | 7.86 | 7.59 | 400 | 0 | 0.0 |
| 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 |