| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -7.06% | 7,300 | 0 | 0 |
7.40
8.90
7.90
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.66% | 11,500 | 0 | 0 |
7.40
8.90
7.90
|
|
3 tháng
(2026-06-15) |
-0.70 | -8.14% | 17,300 | 0 | 0 |
7.40
8.90
7.90
|
|
6 tháng
(2026-03-16) |
-0.80 | -9.20% | 78,600 | 0 | 0 |
7.40
9.30
7.90
|
|
12 tháng
(2025-09-16) |
-0.81 | -9.35% | 773,900 | 0 | 0 |
7.40
9.61
7.90
|
|
24 tháng
(2024-09-23) |
-0.42 | -5.08% | 3,708,377 | 0 | 0 |
6.97
13.55
7.90
|
|
36 tháng
(2023-09-27) |
1.13 | 16.62% | 6,013,178 | -1,000 | -0.0 |
5.13
13.55
7.90
|
|
60 tháng
(2021-10-07) |
-7.49 | -48.66% | 11,411,825 | -1,000 | -0.0 |
5.13
22.84
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
9.58
|
1,100 | 9.19 | 9.58 | 9.19 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
70,000 | 10.16 | 10.16 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
9.68
|
11,706 | 9.48 | 9.68 | 9.29 | 0 | 0 | 0 |
| 08/04/2024 |
9.39
|
18,100 | 9.39 | 9.48 | 9.39 | 0 | 0 | 0 |
| 05/04/2024 |
9.58
|
21,399 | 9.48 | 9.68 | 9.48 | 0 | 0 | 0 |
| 04/04/2024 |
9.48
|
14,803 | 9.39 | 9.87 | 9.39 | 0 | 0 | 0 |
| 03/04/2024 |
9.77
|
42,406 | 9.97 | 9.97 | 9.77 | 0 | 0 | 0 |
| 02/04/2024 |
9.97
|
24,124 | 9.48 | 10.06 | 9.29 | 0 | 0 | 0 |
| 01/04/2024 |
9.58
|
30,711 | 9.77 | 9.77 | 9.39 | 0 | 0 | 0 |
| 29/03/2024 |
9.77
|
26,053 | 10.55 | 10.55 | 9.77 | 0 | 0 | 0 |
| 28/03/2024 |
9.87
|
53,437 | 10.65 | 10.65 | 9.39 | 0 | 0 | 0 |
| 27/03/2024 |
10.36
|
39,701 | 10.94 | 10.94 | 10.26 | 0 | 0 | 0 |
| 26/03/2024 |
9.97
|
122,532 | 8.61 | 9.97 | 8.61 | 0 | 0 | 0 |
| 25/03/2024 |
8.61
|
9,617 | 8.71 | 8.81 | 8.61 | 0 | 0 | 0 |
| 22/03/2024 |
8.71
|
37,230 | 9.10 | 9.10 | 8.61 | 0 | 0 | 0 |
| 21/03/2024 |
9.10
|
28,300 | 9.19 | 9.29 | 8.81 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
61,579 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
9.68
|
105,600 | 9.68 | 9.97 | 9.00 | 0 | 0 | 0 |
| 18/03/2024 |
8.71
|
78,035 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 |
| 15/03/2024 |
7.84
|
135,547 | 6.87 | 7.84 | 6.87 | 0 | 0 | 0 |
| 14/03/2024 |
6.87
|
5,200 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 13/03/2024 |
6.87
|
11,900 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 |
| 12/03/2024 |
6.97
|
27,000 | 6.68 | 6.97 | 6.48 | 0 | 0 | 0 |
| 11/03/2024 |
6.68
|
4,800 | 6.39 | 6.77 | 6.29 | 0 | 0 | 0 |
| 08/03/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 07/03/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 06/03/2024 |
6.48
|
1,400 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 |
| 05/03/2024 |
6.48
|
1,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 04/03/2024 |
6.48
|
6,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 01/03/2024 |
6.58
|
1,100 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 |
| 29/02/2024 |
6.39
|
6,400 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 |
| 28/02/2024 |
6.58
|
1,600 | 6.58 | 6.58 | 6.48 | 0 | 0 | 0 |
| 27/02/2024 |
6.48
|
240 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
| 26/02/2024 |
6.39
|
1,300 | 6.29 | 6.39 | 6.29 | 0 | 0 | 0 |
| 23/02/2024 |
6.29
|
30,100 | 6.39 | 6.68 | 6.29 | 0 | 0 | 0 |
| 22/02/2024 |
6.39
|
2,600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 21/02/2024 |
6.19
|
28,227 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 |
| 20/02/2024 |
6.39
|
2,410 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 19/02/2024 |
6.39
|
4,800 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 |
| 16/02/2024 |
6.48
|
10,000 | 6.39 | 6.48 | 6.29 | 0 | 0 | 0 |
| 15/02/2024 |
6.29
|
300 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 07/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 06/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 05/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 02/02/2024 |
6.39
|
4,500 | 6.29 | 6.39 | 6.29 | 0 | 0 | 0 |
| 01/02/2024 |
6.19
|
2,300 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 |
| 31/01/2024 |
6.19
|
500 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 |
| 30/01/2024 |
6.29
|
5,600 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
| 29/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/01/2024 |
6.29
|
5,501 | 5.81 | 6.29 | 5.81 | 0 | 0 | 0 |
| 25/01/2024 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 24/01/2024 |
6.19
|
2,700 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 23/01/2024 |
6.39
|
2,000 | 6.00 | 6.39 | 6.00 | 0 | 0 | 0 |
| 22/01/2024 |
6.39
|
5,700 | 6.39 | 6.48 | 6.39 | 0 | 0 | 0 |
| 19/01/2024 |
6.48
|
1,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/01/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/01/2024 |
6.29
|
4,000 | 5.81 | 6.29 | 5.81 | 0 | 0 | 0 |
| 16/01/2024 |
6.39
|
14,700 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 |
| 15/01/2024 |
6.48
|
8,100 | 6.19 | 6.48 | 6.19 | 0 | 0 | 0 |
| 12/01/2024 |
6.10
|
2,600 | 6.10 | 6.48 | 6.10 | 0 | 0 | 0 |
| 11/01/2024 |
6.68
|
10,300 | 5.90 | 6.68 | 5.90 | 0 | 0 | 0 |
| 10/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 09/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 08/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 05/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 04/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 03/01/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/01/2024 |
6.58
|
1 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 29/12/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 28/12/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 27/12/2023 |
6.58
|
200 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 |
| 26/12/2023 |
6.58
|
600 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 25/12/2023 |
6.58
|
121 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 22/12/2023 |
6.58
|
301 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 21/12/2023 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/12/2023 |
6.68
|
7,801 | 6.68 | 6.68 | 5.81 | 0 | 0 | 0 |
| 19/12/2023 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 18/12/2023 |
5.81
|
8,606 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 15/12/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/12/2023 |
6.77
|
3,000 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 |
| 13/12/2023 |
6.77
|
1,324 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 |
| 12/12/2023 |
6.39
|
400 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 11/12/2023 |
6.29
|
1,300 | 6.00 | 6.29 | 6.00 | 0 | 0 | 0 |
| 08/12/2023 |
6.00
|
1,001 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 07/12/2023 |
6.00
|
3,100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 06/12/2023 |
6.00
|
10,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 05/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 04/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 01/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 30/11/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 29/11/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 28/11/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 27/11/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 24/11/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 23/11/2023 |
6.97
|
800 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 22/11/2023 |
6.87
|
100,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 21/11/2023 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 20/11/2023 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 17/11/2023 |
5.81
|
1,121 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 16/11/2023 |
5.13
|
100,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |