| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -13.95% | 1,383,800 | -500 | 0 |
3.60
4.40
3.60
|
|
2 tháng
(2026-05-29) |
-0.50 | -11.90% | 3,982,600 | -3,100 | 0 |
3.60
4.60
3.60
|
|
3 tháng
(2026-04-29) |
-1.10 | -22.92% | 6,235,200 | -5,400 | 0 |
3.60
4.90
3.60
|
|
6 tháng
(2026-01-29) |
-2.20 | -37.29% | 17,292,900 | 49,190 | 0.2 |
3.60
5.90
3.60
|
|
12 tháng
(2025-08-04) |
-4.66 | -55.76% | 58,213,700 | -658,110 | -6.1 |
3.60
9.27
3.60
|
|
24 tháng
(2024-08-07) |
-2.39 | -39.25% | 207,628,914 | 33,090 | -1.1 |
3.60
9.45
3.60
|
|
36 tháng
(2023-08-14) |
-10.94 | -74.72% | 271,356,226 | 42,533 | -1.1 |
3.60
14.64
3.60
|
|
60 tháng
(2021-08-23) |
-19.95 | -84.36% | 407,691,920 | 69,933 | -0.6 |
3.60
53.93
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
7
|
113,611 | 6.91 | 7 | 6.73 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
6.91
|
49,613 | 7.27 | 7.27 | 6.91 | 800 | 1,200 | -0.0 |
| 22/07/2024 |
7.09
|
106,302 | 7.27 | 7.36 | 7 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
7.45
|
90,101 | 7.64 | 7.64 | 7.36 | 0 | 1,500 | -0.0 |
| 18/07/2024 |
7.55
|
88,446 | 7.27 | 7.55 | 7.18 | 0 | 0 | 0 |
| 17/07/2024 |
7.18
|
147,017 | 7.73 | 7.73 | 7.18 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
7.73
|
63,003 | 7.64 | 7.82 | 7.64 | 200 | 2,000 | -0.0 |
| 15/07/2024 |
7.73
|
51,579 | 7.73 | 7.73 | 7.55 | 0 | 5,277 | -0.0 |
| 12/07/2024 |
7.64
|
42,200 | 7.82 | 7.82 | 7.64 | 0 | 100 | -0.0 |
| 11/07/2024 |
7.82
|
88,918 | 7.82 | 7.91 | 7.73 | 0 | 2,700 | -0.0 |
| 10/07/2024 |
7.82
|
29,204 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 |
| 09/07/2024 |
7.73
|
154,414 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/07/2024 |
7.91
|
49,252 | 8 | 8 | 7.82 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8
|
74,750 | 7.91 | 8 | 7.82 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8
|
92,863 | 7.91 | 8 | 7.82 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
7.91
|
40,207 | 7.82 | 7.91 | 7.64 | 200 | 0 | 0.0 |
| 02/07/2024 |
7.82
|
40,521 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 01/07/2024 |
7.82
|
20,900 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 28/06/2024 |
7.82
|
42,023 | 7.82 | 7.82 | 7.64 | 0 | 200 | -0.0 |
| 27/06/2024 |
7.82
|
22,746 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 26/06/2024 |
7.91
|
49,726 | 7.64 | 7.91 | 7.64 | 0 | 0 | 0 |
| 25/06/2024 |
7.73
|
48,451 | 7.73 | 7.73 | 7.64 | 200 | 0 | 0.0 |
| 24/06/2024 |
7.64
|
82,815 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 21/06/2024 |
8
|
55,541 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 20/06/2024 |
7.82
|
74,556 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
8
|
51,539 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
74,315 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8.09
|
132,255 | 8.09 | 8.09 | 7.82 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.09
|
101,332 | 8.36 | 8.36 | 8 | 0 | 1,700 | -0.0 |
| 13/06/2024 |
8.27
|
104,150 | 8.18 | 8.27 | 8.09 | 0 | 7,300 | -0.1 |
| 12/06/2024 |
8.18
|
160,008 | 8.09 | 8.18 | 8 | 0 | 400 | -0.0 |
| 11/06/2024 |
8.09
|
256,700 | 8.36 | 8.45 | 8.09 | 800 | 0 | 0.0 |
| 10/06/2024 |
8.36
|
218,527 | 8.55 | 8.55 | 8.36 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
8.64
|
154,215 | 8.73 | 8.82 | 8.36 | 0 | 0 | 0 |
| 06/06/2024 |
8.73
|
128,939 | 8.82 | 8.82 | 8.45 | 0 | 1,600 | -0.0 |
| 05/06/2024 |
8.73
|
377,816 | 8.55 | 8.82 | 8.55 | 5,300 | 2,500 | 0.0 |
| 04/06/2024 |
8.55
|
96,315 | 8.36 | 8.55 | 8.36 | 0 | 300 | -0.0 |
| 03/06/2024 |
8.45
|
137,553 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 31/05/2024 |
8.45
|
87,510 | 8.36 | 8.64 | 8.27 | 4,100 | 0 | 0.0 |
| 30/05/2024 |
8.36
|
82,175 | 8.45 | 8.45 | 8.18 | 300 | 0 | 0.0 |
| 29/05/2024 |
8.36
|
96,832 | 8.55 | 8.55 | 8.36 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
8.55
|
155,799 | 8.55 | 8.55 | 8.36 | 0 | 4,900 | -0.0 |
| 27/05/2024 |
8.55
|
52,749 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 |
| 24/05/2024 |
8.73
|
121,900 | 8.91 | 8.91 | 8.36 | 500 | 0 | 0.0 |
| 23/05/2024 |
8.82
|
356,004 | 8.55 | 9 | 8.45 | 5,400 | 0 | 0.1 |
| 22/05/2024 |
8.55
|
182,310 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 21/05/2024 |
8.45
|
220,122 | 8.36 | 8.45 | 8.36 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
8.55
|
141,601 | 8.45 | 8.55 | 8.36 | 0 | 2,500 | -0.0 |
| 17/05/2024 |
8.45
|
115,761 | 8.36 | 8.64 | 8.27 | 0 | 5,400 | -0.0 |
| 16/05/2024 |
8.27
|
293,160 | 8.36 | 8.64 | 8.27 | 0 | 1,500 | -0.0 |
| 15/05/2024 |
8.27
|
136,040 | 8.09 | 8.27 | 8.09 | 1,400 | 0 | 0.0 |
| 14/05/2024 |
8.18
|
92,899 | 8.18 | 8.18 | 8 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
8.18
|
122,500 | 8.18 | 8.36 | 8.18 | 6,000 | 200 | 0.1 |
| 10/05/2024 |
8
|
152,997 | 8 | 8.18 | 7.91 | 0 | 300 | -0.0 |
| 09/05/2024 |
8
|
90,647 | 8.09 | 8.09 | 7.82 | 0 | 3,800 | -0.0 |
| 08/05/2024 |
8.18
|
162,673 | 8.27 | 8.36 | 7.82 | 200 | 12,700 | -0.1 |
| 07/05/2024 |
8.27
|
324,924 | 7.64 | 8.36 | 7.64 | 0 | 0 | 0 |
| 06/05/2024 |
7.64
|
154,517 | 7.36 | 7.64 | 7.27 | 1,700 | 0 | 0.0 |
| 03/05/2024 |
7.36
|
145,123 | 7.45 | 7.55 | 7.27 | 13,000 | 0 | 0.1 |
| 02/05/2024 |
7.45
|
90,901 | 7.45 | 7.55 | 7.36 | 0 | 0 | 0 |
| 26/04/2024 |
7.45
|
123,455 | 7.45 | 7.64 | 7.36 | 0 | 15,500 | -0.1 |
| 25/04/2024 |
7.55
|
70,197 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
| 24/04/2024 |
7.64
|
175,103 | 7.64 | 7.64 | 7.36 | 1,300 | 0 | 0.0 |
| 23/04/2024 |
7.27
|
331,139 | 7.73 | 7.73 | 7.18 | 0 | 1,300 | -0.0 |
| 22/04/2024 |
7.73
|
143,017 | 7.45 | 7.73 | 7.36 | 15,300 | 0 | 0.1 |
| 19/04/2024 |
7.64
|
228,651 | 7.82 | 7.82 | 7.45 | 1,000 | 0 | 0.0 |
| 17/04/2024 |
7.82
|
149,552 | 8 | 8.18 | 7.82 | 0 | 800 | -0.0 |
| 16/04/2024 |
8
|
437,570 | 8.45 | 8.45 | 7.82 | 1,300 | 7,600 | -0.1 |
| 15/04/2024 |
8.45
|
400,718 | 9.36 | 9.45 | 8.45 | 0 | 6,800 | -0.1 |
| 12/04/2024 |
9.36
|
151,332 | 9.36 | 9.36 | 9.27 | 10,800 | 0 | 0.1 |
| 11/04/2024 |
9.36
|
162,561 | 9.27 | 9.36 | 9.18 | 7,600 | 0 | 0.1 |
| 10/04/2024 |
9.27
|
112,050 | 9.27 | 9.55 | 9.27 | 0 | 0 | 0 |
| 09/04/2024 |
9.36
|
171,316 | 9.18 | 9.36 | 9.18 | 0 | 5,500 | -0.1 |
| 08/04/2024 |
9.18
|
269,218 | 9.55 | 9.64 | 9.18 | 0 | 800 | -0.0 |
| 05/04/2024 |
9.64
|
206,442 | 9.82 | 9.91 | 9.64 | 400 | 0 | 0.0 |
| 04/04/2024 |
9.91
|
243,816 | 9.82 | 10 | 9.73 | 11,900 | 1,800 | 0.1 |
| 03/04/2024 |
9.91
|
186,021 | 9.91 | 10.18 | 9.91 | 0 | 500 | -0.0 |
| 02/04/2024 |
10
|
267,990 | 10.09 | 10.18 | 9.82 | 800 | 700 | 0.0 |
| 01/04/2024 |
10.09
|
358,308 | 10.18 | 10.27 | 9.91 | 1,800 | 0 | 0.0 |
| 29/03/2024 |
10.18
|
119,096 | 10.36 | 10.36 | 10.18 | 500 | 100 | 0.0 |
| 28/03/2024 |
10.36
|
134,818 | 10.45 | 10.55 | 10.27 | 0 | 4,300 | -0.0 |
| 27/03/2024 |
10.36
|
214,557 | 10.27 | 10.64 | 10.27 | 0 | 0 | 0 |
| 26/03/2024 |
10.36
|
208,105 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
| 25/03/2024 |
10.45
|
431,077 | 10.73 | 10.82 | 10.27 | 0 | 0 | 0 |
| 22/03/2024 |
10.55
|
638,080 | 10.36 | 10.82 | 10.27 | 1,300 | 21,700 | -0.2 |
| 21/03/2024 |
10.27
|
341,891 | 10.27 | 10.45 | 10.09 | 3,800 | 1,300 | 0.0 |
| 20/03/2024 |
10.27
|
145,910 | 10.36 | 10.36 | 10.09 | 0 | 2,700 | -0.0 |
| 19/03/2024 |
10.27
|
193,128 | 10.36 | 10.55 | 10.18 | 0 | 0 | 0 |
| 18/03/2024 |
10.36
|
518,195 | 10 | 10.64 | 9.91 | 400 | 4,300 | -0.0 |
| 15/03/2024 |
10.09
|
304,299 | 10 | 10.36 | 9.91 | 9,700 | 1,900 | 0.1 |
| 14/03/2024 |
10
|
270,099 | 10.27 | 10.27 | 9.91 | 0 | 1,500 | -0.0 |
| 13/03/2024 |
10.18
|
321,735 | 9.82 | 10.18 | 9.64 | 3,300 | 0 | 0.0 |
| 12/03/2024 |
9.82
|
265,402 | 10 | 10 | 9.64 | 7,900 | 0 | 0.1 |
| 11/03/2024 |
9.91
|
292,480 | 10.27 | 10.45 | 9.91 | 6,300 | 0 | 0.1 |
| 08/03/2024 |
10.36
|
123,612 | 10.36 | 10.36 | 10.18 | 0 | 700 | -0.0 |
| 07/03/2024 |
10.36
|
257,997 | 10.18 | 10.45 | 10 | 0 | 0 | 0 |
| 06/03/2024 |
10.27
|
311,326 | 10.73 | 10.73 | 10.09 | 800 | 0 | 0.0 |
| 05/03/2024 |
10.73
|
180,870 | 10.73 | 10.73 | 10.45 | 5,000 | 0 | 0.1 |
| 04/03/2024 |
10.73
|
610,180 | 10.27 | 10.82 | 10.27 | 700 | 0 | 0.0 |
| 01/03/2024 |
10.27
|
177,245 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 |