| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 3.75% | 12,400 | 3,100 | 0 |
7.40
8.70
8.30
|
|
2 tháng
(2026-04-20) |
1 | 13.70% | 61,700 | 2,800 | 0 |
7.30
8.70
8.30
|
|
3 tháng
(2026-03-19) |
0.30 | 3.75% | 137,500 | 600 | 0 |
7.20
8.70
8.30
|
|
6 tháng
(2025-12-19) |
0.90 | 12.16% | 271,300 | 600 | 0 |
7.10
8.70
8.30
|
|
12 tháng
(2025-06-23) |
0.60 | 7.79% | 1,572,900 | -700 | -0.0 |
7.10
9.50
8.30
|
|
24 tháng
(2024-06-27) |
-2.20 | -20.95% | 10,078,000 | 30,071 | 0.2 |
6
10.70
8.30
|
|
36 tháng
(2023-07-03) |
-2.50 | -23.15% | 14,745,077 | 72,371 | 0.7 |
6
13.20
8.30
|
|
60 tháng
(2021-07-13) |
-0.79 | -8.67% | 16,538,902 | 90,394 | 1.0 |
6
22.27
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
11.10
|
88,750 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
| 12/06/2024 |
11.30
|
50,210 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 11/06/2024 |
11.60
|
108,700 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
| 10/06/2024 |
12.20
|
106,980 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 07/06/2024 |
12.40
|
249,263 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 06/06/2024 |
12.50
|
233,509 | 12.90 | 14 | 12.30 | 0 | 0 | 0 |
| 05/06/2024 |
12
|
232,601 | 11.30 | 12.90 | 11.30 | 0 | 0 | 0 |
| 04/06/2024 |
11.20
|
71,902 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
| 03/06/2024 |
11.50
|
49,505 | 12.80 | 12.80 | 10.50 | 0 | 0 | 0 |
| 31/05/2024 |
11.40
|
89,805 | 12.80 | 12.90 | 10.90 | 0 | 0 | 0 |
| 30/05/2024 |
12.70
|
403,863 | 12.50 | 12.70 | 12.20 | 200 | 0 | 0.0 |
| 29/05/2024 |
11.20
|
153,900 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
| 28/05/2024 |
10.20
|
45,500 | 9.40 | 10.40 | 9 | 0 | 100 | -0.0 |
| 27/05/2024 |
9.40
|
22,409 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.90
|
25,901 | 9.40 | 10.40 | 8.30 | 0 | 1,500 | -0.0 |
| 23/05/2024 |
9.10
|
28,810 | 9 | 9.70 | 8.80 | 0 | 0 | 0 |
| 22/05/2024 |
9.10
|
71,401 | 8.50 | 9.60 | 8.50 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.30
|
80,900 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 20/05/2024 |
7.90
|
17,520 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.20
|
800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 400 | -0.0 |
| 03/05/2024 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 600 | -0.0 |
| 02/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
4,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
4,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 400 | 0 | 0.0 |
| 02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/03/2024 |
7.80
|
1,200 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/03/2024 |
7.80
|
700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/03/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
| 18/03/2024 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
31 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 200 | 0 | 0.0 |
| 11/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2024 |
7.60
|
6 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/03/2024 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 05/03/2024 |
7.50
|
113 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/02/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/02/2024 |
7.50
|
4,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/02/2024 |
7
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
18,000 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
5,200 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
| 21/02/2024 |
6.90
|
113 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/02/2024 |
6.90
|
200 | 8.80 | 8.80 | 6.90 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
400 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 16/02/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
7.90
|
1,500 | 8.90 | 8.90 | 7.90 | 600 | 0 | 0.0 |
| 07/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/02/2024 |
8.20
|
900 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/02/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 31/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/01/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/01/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/01/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |