| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 30,300 | -16,500 | -0.1 |
6.40
8.20
6.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -10.81% | 62,400 | -16,500 | -0.1 |
6.40
8.20
6.60
|
|
3 tháng
(2026-06-19) |
-1.20 | -15.38% | 67,700 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
6 tháng
(2026-03-23) |
-1.05 | -13.73% | 128,200 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
12 tháng
(2025-09-22) |
-0.58 | -8.05% | 186,700 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
24 tháng
(2024-09-27) |
-0.94 | -12.52% | 385,869 | -29,000 | -0.2 |
6.21
8.20
6.60
|
|
36 tháng
(2023-10-03) |
-0.88 | -11.74% | 520,386 | -29,782 | -0.2 |
5.82
9.56
6.60
|
|
60 tháng
(2021-10-13) |
-2.08 | -23.92% | 1,755,861 | 72,764 | 1.5 |
5.64
13.32
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 16/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 15/10/2024 |
7.46
|
506 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 14/10/2024 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 11/10/2024 |
7.28
|
2,300 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
| 10/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 09/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/10/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/10/2024 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 02/10/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 01/10/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 30/09/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 27/09/2024 |
7.54
|
400 | 7.63 | 7.81 | 7.54 | 0 | 0 | 0 |
| 26/09/2024 |
7.54
|
4,100 | 7.54 | 7.63 | 7.46 | 0 | 0 | 0 |
| 25/09/2024 |
7.54
|
1,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/09/2024 |
7.46
|
2,800 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 |
| 23/09/2024 |
7.63
|
1,500 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/09/2024 |
7.63
|
300 | 6.92 | 7.63 | 6.92 | 0 | 0 | 0 |
| 19/09/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 18/09/2024 |
7.63
|
4,100 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 17/09/2024 |
7.63
|
7,700 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
| 16/09/2024 |
7.54
|
6,800 | 7.72 | 7.72 | 7.54 | 0 | 0 | 0 |
| 13/09/2024 |
7.81
|
2,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 12/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 06/09/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 05/09/2024 |
7.81
|
3 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/09/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/09/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/09/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 29/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 28/08/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 200 | -0.0 |
| 26/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/08/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/08/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 21/08/2024 |
7.54
|
261 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 20/08/2024 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/08/2024 |
8.25
|
2,250 | 8.25 | 8.25 | 8.25 | 0 | 350 | -0.0 |
| 16/08/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/08/2024 |
8.25
|
500 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/08/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/08/2024 |
7.81
|
101 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 12/08/2024 |
7.54
|
2 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 09/08/2024 |
7.54
|
2,100 | 8.43 | 8.43 | 7.54 | 100 | 0 | 0.0 |
| 08/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/08/2024 |
8.34
|
4,660 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 01/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/07/2024 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 25/07/2024 |
8.43
|
500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 24/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 22/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 18/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/07/2024 |
8.43
|
5 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/07/2024 |
8.43
|
5 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 15/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/07/2024 |
8.43
|
1,090 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/07/2024 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 08/07/2024 |
8.34
|
6 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/07/2024 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/07/2024 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/07/2024 |
8.17
|
1,000 | 7.99 | 8.17 | 7.81 | 0 | 0 | 0 |
| 01/07/2024 |
8.61
|
208 | 7.90 | 8.61 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/06/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 26/06/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/06/2024 |
8.61
|
21 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 24/06/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 21/06/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/06/2024 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/06/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/06/2024 |
7.90
|
7,000 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 17/06/2024 |
7.81
|
2,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 14/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.90
|
4,408 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/06/2024 |
7.81
|
4,700 | 7.72 | 7.90 | 7.72 | 0 | 0 | 0 |
| 11/06/2024 |
6.83
|
5,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 10/06/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/06/2024 |
7.63
|
1,011 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 06/06/2024 |
7.19
|
1,700 | 7.81 | 7.90 | 7.19 | 0 | 0 | 0 |
| 05/06/2024 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/06/2024 |
7.90
|
2,200 | 7.81 | 7.90 | 7.54 | 0 | 0 | 0 |
| 31/05/2024 |
7.90
|
200 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |