| 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) |
-0.20 | -2.74% | 52,700 | 0 | 0 |
6.90
7.30
7
|
|
2 tháng
(2026-04-20) |
0.30 | 4.41% | 381,100 | 0 | 0 |
6.80
7.40
7
|
|
3 tháng
(2026-03-19) |
0.70 | 10.94% | 714,500 | 0 | 0 |
6.30
7.40
7
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.74% | 1,509,700 | 200 | 0.0 |
6.30
8.10
7
|
|
12 tháng
(2025-06-23) |
0.06 | 0.89% | 3,758,600 | 5,800 | 0.0 |
6.30
8.10
7
|
|
24 tháng
(2024-06-27) |
-1.34 | -15.86% | 9,196,345 | 8,200 | 0.1 |
6.30
8.63
7
|
|
36 tháng
(2023-07-03) |
-1.96 | -21.66% | 14,422,010 | 34,200 | 0.3 |
6.30
9.30
7
|
|
60 tháng
(2021-07-13) |
-0.73 | -9.38% | 37,008,322 | -183,500 | -3.7 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
8.35
|
2,900 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 12/06/2024 |
8.35
|
12,300 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 11/06/2024 |
8.44
|
27,763 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 10/06/2024 |
8.35
|
17,842 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 07/06/2024 |
8.35
|
12,908 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 06/06/2024 |
8.44
|
8,800 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 05/06/2024 |
8.44
|
11,098 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 04/06/2024 |
8.44
|
13,652 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 03/06/2024 |
8.53
|
2,500 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 31/05/2024 |
8.53
|
4,200 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 30/05/2024 |
8.44
|
7,110 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 29/05/2024 |
8.44
|
2,300 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 28/05/2024 |
8.53
|
8,200 | 8.35 | 8.53 | 8.35 | 0 | 2,500 | -0.0 |
| 27/05/2024 |
8.53
|
700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/05/2024 |
8.53
|
11,800 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 23/05/2024 |
8.53
|
25,900 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 22/05/2024 |
8.44
|
2,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/05/2024 |
8.53
|
21,700 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 20/05/2024 |
8.53
|
16,207 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 17/05/2024 |
8.53
|
4,850 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 16/05/2024 |
8.53
|
12,339 | 8.53 | 8.61 | 7.82 | 0 | 0 | 0 |
| 15/05/2024 |
8.53
|
17,000 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 14/05/2024 |
8.53
|
700 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 13/05/2024 |
8.53
|
8,500 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 10/05/2024 |
8.53
|
2,099 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 09/05/2024 |
8.61
|
2,265 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 08/05/2024 |
8.61
|
2,800 | 8.53 | 8.61 | 8.44 | 0 | 0 | 0 |
| 07/05/2024 |
8.61
|
4,900 | 8.44 | 8.61 | 8.44 | 0 | 0 | 0 |
| 06/05/2024 |
8.61
|
11,100 | 8.35 | 8.61 | 8.17 | 0 | 0 | 0 |
| 03/05/2024 |
8.61
|
13,010 | 8.35 | 8.61 | 8.26 | 0 | 0 | 0 |
| 02/05/2024 |
8.61
|
7,983 | 8.44 | 8.61 | 8.09 | 0 | 0 | 0 |
| 26/04/2024 |
8.79
|
20,400 | 8.17 | 8.79 | 8.17 | 0 | 0 | 0 |
| 25/04/2024 |
8.26
|
19,000 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/04/2024 |
8.26
|
9,003 | 8.00 | 8.35 | 7.82 | 0 | 0 | 0 |
| 23/04/2024 |
8.44
|
2,400 | 8.35 | 8.44 | 8.17 | 0 | 0 | 0 |
| 22/04/2024 |
8.26
|
6,800 | 7.91 | 8.35 | 7.91 | 0 | 600 | -0.0 |
| 19/04/2024 |
8.26
|
14,005 | 8.17 | 8.26 | 7.82 | 0 | 400 | -0.0 |
| 17/04/2024 |
8.44
|
3,000 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 16/04/2024 |
8.44
|
3,501 | 8.35 | 8.44 | 8.26 | 0 | 2,000 | -0.0 |
| 15/04/2024 |
8.44
|
2,900 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/04/2024 |
8.61
|
1,711 | 8.35 | 8.61 | 8.35 | 0 | 0 | 0 |
| 11/04/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/04/2024 |
8.61
|
2,200 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 09/04/2024 |
8.61
|
7,515 | 8.53 | 8.61 | 8.44 | 0 | 0 | 0 |
| 08/04/2024 |
8.61
|
5,501 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 05/04/2024 |
8.61
|
4,200 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 04/04/2024 |
8.61
|
8,100 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
6,500 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 02/04/2024 |
8.61
|
20,904 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 01/04/2024 |
8.61
|
2,410 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 29/03/2024 |
8.61
|
4,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/03/2024 |
8.61
|
3,800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
1,600 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/03/2024 |
8.61
|
6,800 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
24,710 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
3,110 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
19,200 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 20/03/2024 |
8.70
|
9,700 | 8.53 | 8.70 | 8.44 | 0 | 0 | 0 |
| 19/03/2024 |
8.53
|
9,282 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 18/03/2024 |
8.53
|
2,800 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 15/03/2024 |
8.61
|
903 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 14/03/2024 |
8.70
|
36,732 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/03/2024 |
8.70
|
3,001 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 12/03/2024 |
8.70
|
18,101 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 11/03/2024 |
8.61
|
12,301 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 08/03/2024 |
8.70
|
15,220 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 07/03/2024 |
8.70
|
22,200 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 06/03/2024 |
8.70
|
11,210 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 05/03/2024 |
8.70
|
9,885 | 8.61 | 8.70 | 8.53 | 5,000 | 0 | 0.0 |
| 04/03/2024 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/03/2024 |
8.70
|
8,692 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 29/02/2024 |
8.61
|
5,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 28/02/2024 |
8.61
|
15,700 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 27/02/2024 |
8.70
|
3,700 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/02/2024 |
8.61
|
3,352 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
18,956 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
| 22/02/2024 |
8.79
|
1,400 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 21/02/2024 |
8.79
|
11,900 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.61
|
4,000 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/02/2024 |
8.61
|
4,817 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 16/02/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 15/02/2024 |
8.61
|
4,300 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 07/02/2024 |
8.70
|
7,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 06/02/2024 |
8.70
|
5,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 05/02/2024 |
8.70
|
13,900 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 02/02/2024 |
8.79
|
13,600 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 |
| 01/02/2024 |
8.79
|
21,206 | 8.70 | 8.79 | 8.70 | 5,000 | 0 | 0.0 |
| 31/01/2024 |
8.79
|
25,029 | 8.61 | 8.79 | 8.61 | 500 | 0 | 0.0 |
| 30/01/2024 |
8.79
|
12,102 | 8.35 | 8.79 | 8.26 | 0 | 0 | 0 |
| 29/01/2024 |
8.61
|
16,790 | 8.26 | 8.61 | 8.17 | 0 | 0 | 0 |
| 26/01/2024 |
8.44
|
14,400 | 8.09 | 8.44 | 8.00 | 0 | 0 | 0 |
| 25/01/2024 |
8.26
|
10,408 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/01/2024 |
8.17
|
6,100 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 23/01/2024 |
8.17
|
14,405 | 8.09 | 8.17 | 8.00 | 0 | 0 | 0 |
| 22/01/2024 |
8.09
|
2,200 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 19/01/2024 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2024 |
8.00
|
5,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 17/01/2024 |
8.09
|
13,502 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 16/01/2024 |
8.17
|
12,700 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 15/01/2024 |
8.09
|
4,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |