| 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) |
2.70 | 35.06% | 241,000 | 0 | 0 |
7.60
10.70
10.70
|
|
2 tháng
(2026-05-29) |
3.40 | 48.57% | 295,000 | 0 | 0 |
6.50
10.70
10.70
|
|
3 tháng
(2026-04-29) |
2.60 | 33.33% | 302,900 | 0 | 0 |
6.50
10.70
10.70
|
|
6 tháng
(2026-01-29) |
1.40 | 15.56% | 847,400 | 0 | 0 |
6.50
11
10.70
|
|
12 tháng
(2025-08-04) |
3.40 | 48.57% | 2,034,900 | -14,400 | -0.1 |
5.70
11
10.70
|
|
24 tháng
(2024-08-07) |
3.07 | 41.82% | 2,817,692 | -14,400 | -0.1 |
5.70
11
10.70
|
|
36 tháng
(2023-08-14) |
1.92 | 22.70% | 4,253,084 | -14,400 | -0.1 |
5.70
11
10.70
|
|
60 tháng
(2021-08-23) |
-4.37 | -29.59% | 19,606,194 | -15,320 | -0.1 |
5.70
20.45
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
7.52
|
4,211 | 7.43 | 8 | 7.43 | 0 | 0 | 0 |
| 28/02/2024 |
7.43
|
10,250 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 27/02/2024 |
7.33
|
7,210 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 26/02/2024 |
7.43
|
5,779 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 23/02/2024 |
7.14
|
20,241 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0 |
| 22/02/2024 |
7.43
|
3,210 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 21/02/2024 |
7.43
|
401 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
16,428 | 7.81 | 8 | 7.05 | 0 | 0 | 0 |
| 19/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2024 |
8.10
|
703 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 07/02/2024 |
8.38
|
2,277 | 7.81 | 8.57 | 7.81 | 0 | 0 | 0 |
| 06/02/2024 |
7.52
|
610 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/02/2024 |
7.71
|
2,610 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 02/02/2024 |
8.57
|
706 | 7.90 | 8.57 | 7.90 | 0 | 0 | 0 |
| 01/02/2024 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 31/01/2024 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/01/2024 |
7.81
|
210 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 29/01/2024 |
7.90
|
1,600 | 7.71 | 8.48 | 7.71 | 0 | 0 | 0 |
| 26/01/2024 |
7.43
|
300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/01/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/01/2024 |
7.62
|
2,006 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/01/2024 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/01/2024 |
7.81
|
1,521 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 19/01/2024 |
7.71
|
153 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/01/2024 |
7.81
|
20 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/01/2024 |
7.71
|
5,101 | 7.71 | 8.57 | 7.71 | 0 | 0 | 0 |
| 16/01/2024 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/01/2024 |
7.52
|
82 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/01/2024 |
7.52
|
2,550 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/01/2024 |
7.62
|
1,855 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 10/01/2024 |
7.71
|
4,052 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/01/2024 |
7.71
|
630 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/01/2024 |
7.62
|
2,113 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |
| 05/01/2024 |
7.62
|
6,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/01/2024 |
7.71
|
608 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.71
|
613 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 02/01/2024 |
7.81
|
1,832 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 29/12/2023 |
7.71
|
52 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/12/2023 |
7.71
|
410 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 27/12/2023 |
7.81
|
1,720 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 26/12/2023 |
7.90
|
7,679 | 7.62 | 7.90 | 7.52 | 0 | 0 | 0 |
| 25/12/2023 |
7.62
|
2,669 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/12/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/12/2023 |
7.43
|
1,871 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/12/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 19/12/2023 |
7.62
|
999 | 7.43 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2023 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/12/2023 |
7.71
|
200 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 14/12/2023 |
7.52
|
410 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/12/2023 |
7.52
|
530 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/12/2023 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/12/2023 |
7.62
|
280 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/12/2023 |
7.62
|
2,900 | 7.43 | 7.62 | 6.86 | 0 | 0 | 0 |
| 07/12/2023 |
7.52
|
1,505 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/12/2023 |
7.62
|
1,738 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 05/12/2023 |
7.62
|
2 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/12/2023 |
7.62
|
3,938 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 01/12/2023 |
7.62
|
600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/11/2023 |
7.62
|
2,418 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 29/11/2023 |
7.71
|
700 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 28/11/2023 |
7.71
|
259 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/11/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 24/11/2023 |
7.71
|
84 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 23/11/2023 |
7.71
|
2 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/11/2023 |
7.81
|
5,216 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 21/11/2023 |
7.71
|
102 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/11/2023 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/11/2023 |
7.90
|
521 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 16/11/2023 |
7.62
|
1,205 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/11/2023 |
7.71
|
8,163 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/11/2023 |
7.62
|
7,137 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 13/11/2023 |
7.81
|
1,443 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 10/11/2023 |
7.71
|
600 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/11/2023 |
7.81
|
600 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/11/2023 |
7.81
|
130 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/11/2023 |
7.62
|
900 | 7.90 | 8 | 7.62 | 0 | 0 | 0 |
| 06/11/2023 |
7.71
|
1,089 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 03/11/2023 |
8.48
|
2,580 | 7.62 | 8.48 | 7.43 | 0 | 0 | 0 |
| 02/11/2023 |
7.52
|
2,069 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 |
| 01/11/2023 |
7.33
|
3,118 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 31/10/2023 |
7.24
|
1,801 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 30/10/2023 |
7.43
|
1,116 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/10/2023 |
7.62
|
13,104 | 8.10 | 8.10 | 6.86 | 0 | 0 | 0 |
| 26/10/2023 |
7.81
|
2,000 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 25/10/2023 |
8.10
|
37 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/10/2023 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2023 |
8.10
|
1,882 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/10/2023 |
8.10
|
1,700 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 18/10/2023 |
8.19
|
411 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/10/2023 |
8.19
|
316 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/10/2023 |
8.29
|
8,750 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 13/10/2023 |
8.19
|
2,835 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 12/10/2023 |
8.38
|
4,422 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 11/10/2023 |
8.29
|
5 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/10/2023 |
8.29
|
10,332 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 |
| 09/10/2023 |
8.38
|
2,405 | 8.19 | 8.48 | 8.19 | 0 | 0 | 0 |
| 06/10/2023 |
8.29
|
5,501 | 8.19 | 8.67 | 8.19 | 0 | 0 | 0 |
| 05/10/2023 |
8.10
|
13,219 | 8.29 | 8.48 | 7.62 | 0 | 0 | 0 |