| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.50 | 29.41% | 64,000 | -21,100 | -0.2 |
8.40
11
11
|
|
2 tháng
(2026-07-20) |
3.30 | 42.86% | 74,300 | -21,100 | -0.2 |
7.70
11
11
|
|
3 tháng
(2026-06-19) |
3.47 | 46.12% | 98,800 | -21,100 | -0.2 |
7.53
11
11
|
|
6 tháng
(2026-03-23) |
3.56 | 47.94% | 129,100 | -23,900 | -0.3 |
7.44
11
11
|
|
12 tháng
(2025-09-22) |
2.36 | 27.26% | 240,300 | -30,900 | -0.3 |
6.69
11
11
|
|
24 tháng
(2024-09-27) |
2.20 | 25.03% | 376,265 | -46,900 | -0.5 |
6.69
11
11
|
|
36 tháng
(2023-10-03) |
3.65 | 49.56% | 515,104 | -58,100 | -0.6 |
6.69
11
11
|
|
60 tháng
(2021-10-13) |
2.10 | 23.66% | 912,415 | -46,600 | -0.4 |
6.35
11.86
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 29/05/2024 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 28/05/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/05/2024 |
7.94
|
700 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 24/05/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/05/2024 |
7.27
|
6,500 | 7.27 | 7.35 | 7.27 | 0 | 0 | 0 |
| 22/05/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/05/2024 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 20/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 17/05/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 16/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 14/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 13/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/05/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/05/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/05/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 02/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/05/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 30/04/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 29/04/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 26/04/2024 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/04/2024 |
7.19
|
400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/04/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/04/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/04/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/04/2024 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/04/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 16/04/2024 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 10/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 08/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 05/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/04/2024 |
7.69
|
1 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 02/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 01/04/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 29/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 28/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 27/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 25/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 22/03/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 21/03/2024 |
7.69
|
300 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.19
|
700 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/03/2024 |
7.19
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 15/03/2024 |
7.19
|
500 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
| 14/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 08/03/2024 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 04/03/2024 |
7.52
|
2,900 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 |
| 01/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 29/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 28/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 27/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 26/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 22/02/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 21/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 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 |
8.02
|
200 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
| 14/02/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 13/02/2024 |
8.36
|
3,900 | 7.94 | 8.36 | 7.94 | 0 | 1,400 | -0.0 |
| 12/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 09/02/2024 |
7.77
|
108 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/02/2024 |
8.27
|
600 | 7.35 | 8.27 | 7.35 | 0 | 0 | 0 |
| 06/02/2024 |
7.52
|
500 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 05/02/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 01/02/2024 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/01/2024 |
8.11
|
900 | 7.52 | 8.36 | 7.52 | 0 | 0 | 0 |
| 29/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 26/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 25/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 24/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 23/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 22/01/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 19/01/2024 |
7.27
|
200 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 18/01/2024 |
7.27
|
1,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 17/01/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 16/01/2024 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/01/2024 |
7.19
|
200 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 12/01/2024 |
7.19
|
400 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |