| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 1.19% | 213,700 | 0 | 0 |
7.90
8.60
8.50
|
|
2 tháng
(2026-01-12) |
0.20 | 2.41% | 329,300 | 0 | 0 |
7.90
8.60
8.50
|
|
3 tháng
(2025-12-15) |
0.10 | 1.19% | 376,300 | 0 | 0 |
7.90
8.60
8.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.19% | 998,700 | -200 | -0.0 |
7.90
8.70
8.50
|
|
12 tháng
(2025-03-18) |
-1.80 | -17.48% | 3,300,700 | -400 | -0.0 |
7
10.30
8.50
|
|
24 tháng
(2024-03-25) |
-1.24 | -12.72% | 9,337,395 | -6,400 | -0.1 |
7
25.99
8.50
|
|
36 tháng
(2023-03-29) |
-1.84 | -17.78% | 9,886,471 | -35,000 | -0.5 |
6.74
25.99
8.50
|
|
60 tháng
(2021-04-08) |
-1.99 | -18.95% | 16,519,853 | 34,900 | 0.9 |
6.74
25.99
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.46
|
8,100 | 8.24 | 8.46 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
8.46
|
5,341 | 8.24 | 8.46 | 8.17 | 0 | 0 | 0 |
| 06/03/2024 |
8.32
|
10,200 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 |
| 05/03/2024 |
8.09
|
14,900 | 8.17 | 8.61 | 8.09 | 0 | 0 | 0 |
| 04/03/2024 |
7.94
|
7,200 | 6.89 | 8.02 | 6.89 | 0 | 0 | 0 |
| 01/03/2024 |
7.79
|
7,218 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
| 29/02/2024 |
8.02
|
2,000 | 7.87 | 8.02 | 7.87 | 0 | 0 | 0 |
| 28/02/2024 |
7.94
|
80 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/02/2024 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/02/2024 |
7.87
|
80 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/02/2024 |
7.87
|
700 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 |
| 22/02/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/02/2024 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/02/2024 |
7.49
|
1,400 | 8.09 | 8.09 | 7.49 | 0 | 0 | 0 |
| 07/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/02/2024 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/02/2024 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/02/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/01/2024 |
7.87
|
384 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 30/01/2024 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 29/01/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 26/01/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 25/01/2024 |
7.34
|
101 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 24/01/2024 |
7.34
|
600 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 23/01/2024 |
7.42
|
700 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
| 22/01/2024 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/01/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/01/2024 |
7.42
|
900 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/01/2024 |
7.49
|
104 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 15/01/2024 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/01/2024 |
7.19
|
3 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/01/2024 |
8.24
|
2,200 | 7.12 | 8.24 | 7.12 | 0 | 0 | 0 |
| 10/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 04/01/2024 |
7.49
|
800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/01/2024 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/01/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/12/2023 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/12/2023 |
6.97
|
1 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 27/12/2023 |
6.97
|
300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 26/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 25/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 22/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 21/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/12/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 14/12/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/12/2023 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 12/12/2023 |
7.42
|
500 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 11/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/12/2023 |
7.42
|
200 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 07/12/2023 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 06/12/2023 |
7.27
|
1,600 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 05/12/2023 |
7.34
|
1,500 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
| 04/12/2023 |
7.42
|
2,500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 30/11/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/11/2023 |
7.42
|
2,000 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
| 28/11/2023 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/11/2023 |
7.42
|
202 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 24/11/2023 |
7.42
|
1,501 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 23/11/2023 |
7.42
|
700 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 |
| 22/11/2023 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/11/2023 |
7.49
|
3,300 | 7.49 | 8.24 | 7.49 | 0 | 0 | 0 |
| 20/11/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/11/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/11/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/11/2023 |
7.42
|
300 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
| 14/11/2023 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 07/11/2023 |
7.19
|
300 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
| 06/11/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 03/11/2023 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 02/11/2023 |
7.64
|
303 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 01/11/2023 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 31/10/2023 |
7.12
|
300 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
| 30/10/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/10/2023 |
7.34
|
1,100 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 26/10/2023 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 25/10/2023 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 24/10/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/10/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 20/10/2023 |
7.64
|
300 | 6.74 | 7.64 | 6.74 | 0 | 0 | 0 |
| 19/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/10/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/10/2023 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |