| 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) |
-2.04 | -21.77% | 7,400 | 0 | 0 |
7.33
10.45
7.33
|
|
2 tháng
(2026-04-13) |
-1.17 | -13.76% | 60,400 | 0 | 0 |
7.33
10.45
7.33
|
|
3 tháng
(2026-03-16) |
-0.87 | -10.61% | 336,000 | 0 | 0 |
7.33
10.50
7.33
|
|
6 tháng
(2025-12-15) |
-1.46 | -16.61% | 453,100 | -2,500 | -0.0 |
7.31
10.50
7.33
|
|
12 tháng
(2025-06-17) |
-2.14 | -22.60% | 791,700 | -1,000 | -0.0 |
7.31
10.70
7.33
|
|
24 tháng
(2024-06-24) |
-1.67 | -18.53% | 1,393,300 | -1,000 | -0.0 |
7.31
15.15
7.33
|
|
36 tháng
(2023-06-28) |
0.18 | 2.57% | 2,001,300 | -1,300 | -0.0 |
6.90
15.15
7.33
|
|
60 tháng
(2021-07-08) |
-1.92 | -20.79% | 7,728,500 | 1,300 | -1.4 |
5.75
15.15
7.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 07/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/06/2024 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/06/2024 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 30/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/05/2024 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
7,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 21/05/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 17/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 16/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 15/05/2024 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 13/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 10/05/2024 |
8.74
|
7,100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 09/05/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 08/05/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 07/05/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 06/05/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 03/05/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 02/05/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 26/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 24/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 22/04/2024 |
8.88
|
300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 100 | -0.0 |
| 15/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 12/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 11/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 09/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 08/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 05/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 04/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 03/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/04/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 01/04/2024 |
8.89
|
4,100 | 8.98 | 8.98 | 8.32 | 0 | 0 | 0 |
| 29/03/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 28/03/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 27/03/2024 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 26/03/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/03/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 22/03/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 21/03/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 20/03/2024 |
8.98
|
9,100 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
| 19/03/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 18/03/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 15/03/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 14/03/2024 |
8.93
|
6,900 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 13/03/2024 |
8.93
|
5,000 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 12/03/2024 |
9.16
|
6,200 | 8.32 | 9.16 | 8.31 | 0 | 0 | 0 |
| 11/03/2024 |
8.93
|
5,900 | 8.93 | 8.93 | 8.93 | 100 | 0 | 0.0 |
| 08/03/2024 |
8.93
|
10,300 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 07/03/2024 |
9.25
|
20,300 | 8.66 | 9.25 | 8.66 | 0 | 0 | 0 |
| 06/03/2024 |
8.66
|
500 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/03/2024 |
8.69
|
900 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 04/03/2024 |
8.52
|
4,500 | 8.18 | 8.52 | 8.18 | 0 | 0 | 0 |
| 01/03/2024 |
8.16
|
3,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/02/2024 |
8.16
|
5,300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/02/2024 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/02/2024 |
8.15
|
1,500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/02/2024 |
8.15
|
2,100 | 8.18 | 8.19 | 8.15 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/02/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 15/02/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 07/02/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.72
|
1,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/02/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/02/2024 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/02/2024 |
8.29
|
5,800 | 7.79 | 8.42 | 7.79 | 0 | 0 | 0 |
| 31/01/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/01/2024 |
8.25
|
500 | 7.63 | 8.25 | 7.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.17
|
1,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
600 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 23/01/2024 |
7.69
|
7,600 | 7.70 | 7.70 | 7.68 | 0 | 0 | 0 |
| 22/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/01/2024 |
8.25
|
200 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.93
|
1,200 | 7.97 | 7.97 | 7.93 | 0 | 0 | 0 |
| 17/01/2024 |
8.38
|
1,200 | 7.43 | 8.38 | 7.43 | 0 | 0 | 0 |
| 16/01/2024 |
7.99
|
1,600 | 7.43 | 7.99 | 7.43 | 0 | 0 | 0 |
| 15/01/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/01/2024 |
7.47
|
200 | 8.15 | 8.15 | 7.47 | 0 | 0 | 0 |
| 11/01/2024 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/01/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |