| 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) |
0.60 | 7.14% | 21,000 | 0 | 0 |
7.80
9.40
9.10
|
|
2 tháng
(2026-04-20) |
0.30 | 3.45% | 26,500 | 0 | 0 |
7.80
9.40
9.10
|
|
3 tháng
(2026-03-20) |
0.40 | 4.65% | 36,200 | 0 | 0 |
7.80
9.40
9.10
|
|
6 tháng
(2025-12-22) |
0.80 | 9.76% | 121,700 | 0 | 0 |
7.70
9.40
9.10
|
|
12 tháng
(2025-06-23) |
0.80 | 9.76% | 327,100 | 0 | 0 |
7.70
9.40
9.10
|
|
24 tháng
(2024-06-28) |
0.60 | 7.14% | 415,244 | 0 | 0 |
7.20
9.40
9.10
|
|
36 tháng
(2023-07-04) |
-1.70 | -15.89% | 984,042 | 0 | 0 |
6.60
11.70
9.10
|
|
60 tháng
(2021-07-14) |
1.66 | 22.59% | 2,658,678 | 0 | 0.0 |
5.06
12.34
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
8.10
|
1,800 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/06/2024 |
8.30
|
200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 11/06/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
7,800 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
7.90
|
1,505 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
5,216 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
7.70
|
200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
6,200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/05/2024 |
7.70
|
511 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
5 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/05/2024 |
8.10
|
200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/05/2024 |
8
|
3,900 | 8.30 | 8.40 | 7.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
1,600 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 15/05/2024 |
8
|
4,010 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2024 |
9
|
1,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/04/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/04/2024 |
8.80
|
14,200 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/04/2024 |
8.10
|
201 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/04/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/04/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 11/04/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
7.60
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.70
|
3,120 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
8.40
|
400 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 01/04/2024 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/03/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.10
|
400 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
586 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/03/2024 |
8.20
|
300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/03/2024 |
8.70
|
200 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/03/2024 |
7.50
|
3,600 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
1,300 | 8.90 | 8.90 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
1,600 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/03/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/03/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/03/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2024 |
8.10
|
200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
7.70
|
5,700 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/02/2024 |
7.90
|
900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/02/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 07/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2024 |
8
|
400 | 7.20 | 8.60 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2024 |
8
|
2,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
7.60
|
2,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/01/2024 |
7.80
|
2,400 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
| 23/01/2024 |
7.60
|
4,400 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 22/01/2024 |
7.90
|
5,300 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
3,635 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/01/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |