| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 4,800 | 0 | 0 |
8.20
8.20
8.20
|
|
2 tháng
(2026-04-20) |
-0.30 | -3.53% | 23,800 | 0 | 0 |
8.20
8.50
8.20
|
|
3 tháng
(2026-03-20) |
0.20 | 2.50% | 53,000 | 0 | 0 |
8
8.80
8.20
|
|
6 tháng
(2025-12-22) |
-0.50 | -5.75% | 80,200 | 0 | 0 |
7.90
9
8.20
|
|
12 tháng
(2025-06-23) |
-1.14 | -12.17% | 426,500 | -282,000 | -2.4 |
7.90
10.70
8.20
|
|
24 tháng
(2024-06-28) |
-1.13 | -12.14% | 747,300 | -407,100 | -3.7 |
7.88
11.09
8.20
|
|
36 tháng
(2023-07-04) |
-2.47 | -23.12% | 830,802 | -409,200 | -3.7 |
6.88
11.78
8.20
|
|
60 tháng
(2021-07-14) |
-2.05 | -20.03% | 1,178,006 | -439,400 | -4.1 |
6.88
12.31
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/06/2024 |
9.33
|
500 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 12/06/2024 |
9.33
|
1,100 | 9.33 | 9.33 | 9.33 | 100 | 0 | 0.0 |
| 11/06/2024 |
8.48
|
300 | 8.48 | 8.48 | 8.48 | 100 | 0 | 0.0 |
| 10/06/2024 |
7.73
|
3,800 | 7.73 | 7.73 | 7.73 | 100 | 3,200 | -0.0 |
| 07/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 05/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 30/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 27/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 20/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 17/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/05/2024 |
7.07
|
900 | 7.54 | 7.54 | 7.07 | 100 | 0 | 0.0 |
| 15/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 10/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 09/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 08/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 07/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 06/05/2024 |
6.88
|
1 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 03/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 02/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 26/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 25/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 24/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 23/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 22/04/2024 |
6.88
|
200 | 8.39 | 8.39 | 6.88 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/04/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0.0 |
| 16/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/04/2024 |
7.64
|
1 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 08/04/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/04/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 01/04/2024 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 27/03/2024 |
7.64
|
1,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/03/2024 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 20/03/2024 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 19/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 18/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 13/03/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 11/03/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 08/03/2024 |
7.64
|
700 | 8.30 | 8.30 | 7.64 | 0 | 0 | 0 |
| 07/03/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 05/03/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 04/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 01/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 29/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 28/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/02/2024 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 23/02/2024 |
7.64
|
1,200 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
| 22/02/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 21/02/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/02/2024 |
9.14
|
900 | 8.01 | 9.14 | 8.01 | 0 | 0 | 0 |
| 19/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 16/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 15/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 07/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 06/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 05/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 02/02/2024 |
8.86
|
1,100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 01/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 31/01/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 30/01/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 29/01/2024 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 26/01/2024 |
8.86
|
3,900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/01/2024 |
8.86
|
5,800 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 |
| 24/01/2024 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 23/01/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 22/01/2024 |
8.96
|
10,200 | 9.05 | 9.05 | 8.96 | 0 | 1,000 | -0.0 |
| 19/01/2024 |
9.05
|
300 | 9.33 | 9.33 | 9.05 | 100 | 0 | 0.0 |
| 18/01/2024 |
8.48
|
400 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/01/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 16/01/2024 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |