| 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) |
-0.40 | -5.88% | 20,600 | 0 | 0 |
6.40
6.80
6.40
|
|
2 tháng
(2026-05-29) |
-0.50 | -7.25% | 29,900 | -400 | 0 |
6.40
6.90
6.40
|
|
3 tháng
(2026-04-29) |
-0.80 | -11.11% | 31,800 | -400 | 0 |
6.40
7.60
6.40
|
|
6 tháng
(2026-01-29) |
-0.60 | -8.57% | 56,800 | -400 | 0 |
6.10
7.60
6.40
|
|
12 tháng
(2025-08-04) |
-1.90 | -22.89% | 135,200 | 2,600 | 0.0 |
6.10
9.30
6.40
|
|
24 tháng
(2024-08-07) |
0.50 | 8.47% | 605,490 | 21,800 | 0.1 |
4.40
9.30
6.40
|
|
36 tháng
(2023-08-14) |
-2.20 | -25.58% | 876,477 | 22,900 | 0.1 |
4.40
9.30
6.40
|
|
60 tháng
(2021-08-23) |
-2.10 | -24.71% | 6,526,199 | 23,900 | 0.1 |
4.40
15.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
1,511 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
1,200 | 8 | 8 | 8 | 0 | 1,100 | -0.0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
1,500 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/01/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/01/2024 |
8.30
|
1,000 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 29/01/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/01/2024 |
8.40
|
11 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2024 |
8.40
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/01/2024 |
8.40
|
2,300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 18/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/01/2024 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.40
|
1,700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/01/2024 |
8.40
|
314 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 10/01/2024 |
8.40
|
1,110 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 09/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/01/2024 |
8.40
|
1,300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 05/01/2024 |
8.40
|
1,607 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
2,310 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
| 03/01/2024 |
8.50
|
1,200 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
1,731 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 29/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/12/2023 |
8.50
|
400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/12/2023 |
8.50
|
3,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 26/12/2023 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2023 |
8.50
|
400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/12/2023 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/12/2023 |
8.40
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/12/2023 |
8.50
|
500 | 8.20 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/12/2023 |
8.20
|
300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/12/2023 |
8.50
|
1,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 11/12/2023 |
8.50
|
900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 08/12/2023 |
8.50
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/12/2023 |
8.50
|
5,200 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/12/2023 |
8.10
|
500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 04/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/12/2023 |
8.50
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/11/2023 |
8.50
|
1,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 24/11/2023 |
8.50
|
2,300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 23/11/2023 |
8.60
|
600 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 22/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/11/2023 |
8.70
|
5,700 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 20/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/11/2023 |
8.70
|
3,400 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 15/11/2023 |
8.70
|
3,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/11/2023 |
8.70
|
5,100 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 13/11/2023 |
8.50
|
2,000 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 10/11/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/11/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/11/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/11/2023 |
8.60
|
300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 06/11/2023 |
8.70
|
200 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 03/11/2023 |
8.80
|
2,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/11/2023 |
8.80
|
2,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/10/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/10/2023 |
8.70
|
3,000 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/10/2023 |
8.40
|
1,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/10/2023 |
8.60
|
800 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 25/10/2023 |
8.60
|
1,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/10/2023 |
8.70
|
300 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/10/2023 |
8.40
|
4,000 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 20/10/2023 |
8.70
|
1,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 19/10/2023 |
8.70
|
1,300 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 18/10/2023 |
8.90
|
900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/10/2023 |
8.90
|
5,500 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
| 16/10/2023 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/10/2023 |
8.70
|
1,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/10/2023 |
8.60
|
700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/10/2023 |
8.60
|
1,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/10/2023 |
8.60
|
3,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/10/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/10/2023 |
8.60
|
1,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/10/2023 |
8.40
|
4,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |