| 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) |
-0.90 | -10.23% | 2,944,200 | 0 | 0 |
7.80
12.30
8
|
|
2 tháng
(2026-07-20) |
-1.50 | -15.96% | 3,925,600 | 0 | 0 |
7.80
12.30
8
|
|
3 tháng
(2026-06-19) |
-2 | -20.20% | 5,846,200 | 0 | 0 |
7.80
12.40
8
|
|
6 tháng
(2026-03-23) |
-1.80 | -18.56% | 14,310,400 | 0 | 0 |
7.80
12.40
8
|
|
12 tháng
(2025-09-22) |
-2.42 | -23.42% | 83,872,900 | 0 | 0 |
7.80
13.90
8
|
|
24 tháng
(2024-09-27) |
1.12 | 16.49% | 223,487,846 | 0 | 0 |
4.68
13.90
8
|
|
36 tháng
(2023-10-03) |
0.64 | 8.83% | 308,504,775 | 0 | 0 |
4.68
13.90
8
|
|
60 tháng
(2021-10-13) |
-3.53 | -30.88% | 767,780,150 | 0 | 0 |
3.09
24.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
6.97
|
227,531 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 29/05/2024 |
6.88
|
176,792 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
| 28/05/2024 |
6.88
|
185,165 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 |
| 27/05/2024 |
6.88
|
223,356 | 6.97 | 7.07 | 6.78 | 0 | 0 | 0 |
| 24/05/2024 |
6.97
|
237,173 | 7.07 | 7.16 | 6.88 | 0 | 0 | 0 |
| 23/05/2024 |
7.16
|
333,573 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 22/05/2024 |
6.97
|
320,518 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 |
| 21/05/2024 |
6.97
|
173,532 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 20/05/2024 |
6.97
|
356,173 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 17/05/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 16/05/2024 |
6.88
|
283,274 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 15/05/2024 |
6.88
|
81,514 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
101,551 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 13/05/2024 |
6.78
|
211,842 | 6.69 | 6.88 | 6.59 | 0 | 0 | 0 |
| 10/05/2024 |
6.69
|
75,205 | 6.69 | 6.78 | 6.59 | 0 | 0 | 0 |
| 09/05/2024 |
6.69
|
231,941 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 08/05/2024 |
6.78
|
106,161 | 6.78 | 6.97 | 6.69 | 0 | 0 | 0 |
| 07/05/2024 |
6.88
|
245,410 | 6.69 | 7.07 | 6.59 | 0 | 0 | 0 |
| 06/05/2024 |
6.59
|
350,441 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.59
|
90,086 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.69
|
75,944 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 01/05/2024 |
7.26
|
314,184 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 30/04/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 29/04/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 26/04/2024 |
6.59
|
364,713 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.69
|
167,890 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.59
|
322,258 | 6.59 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
109,808 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 |
| 22/04/2024 |
6.59
|
104,057 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
274,470 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 18/04/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 17/04/2024 |
6.59
|
325,612 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 16/04/2024 |
6.69
|
351,648 | 6.69 | 6.97 | 6.59 | 0 | 0 | 0 |
| 15/04/2024 |
6.69
|
375,126 | 7.16 | 7.16 | 6.69 | 0 | 0 | 0 |
| 12/04/2024 |
7.07
|
260,530 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 11/04/2024 |
7.16
|
83,482 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 10/04/2024 |
7.26
|
145,138 | 7.26 | 7.35 | 7.16 | 0 | 0 | 0 |
| 09/04/2024 |
7.26
|
117,187 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 08/04/2024 |
7.16
|
133,582 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 05/04/2024 |
7.16
|
455,932 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
220,228 | 7.35 | 7.45 | 7.26 | 0 | 0 | 0 |
| 03/04/2024 |
7.35
|
289,507 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.55
|
330,996 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
7.45
|
235,193 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 29/03/2024 |
7.45
|
143,802 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
212,978 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 27/03/2024 |
7.55
|
196,305 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.55
|
214,360 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.55
|
333,402 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/03/2024 |
7.55
|
312,487 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
261,764 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
134,991 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.45
|
191,840 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
541,515 | 7.55 | 7.64 | 7.26 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
377,205 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 14/03/2024 |
7.55
|
268,089 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.64
|
307,561 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/03/2024 |
7.45
|
101,484 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 11/03/2024 |
7.55
|
469,706 | 7.55 | 7.74 | 7.45 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
287,396 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 07/03/2024 |
7.74
|
252,716 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 06/03/2024 |
7.74
|
254,386 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 05/03/2024 |
7.93
|
301,842 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 04/03/2024 |
7.83
|
352,792 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 01/03/2024 |
7.83
|
560,830 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 29/02/2024 |
7.83
|
291,180 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 28/02/2024 |
7.93
|
462,286 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 27/02/2024 |
8.02
|
545,267 | 7.74 | 8.02 | 7.64 | 0 | 0 | 0 |
| 26/02/2024 |
7.74
|
365,353 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 23/02/2024 |
7.74
|
814,898 | 8.12 | 8.31 | 7.55 | 0 | 0 | 0 |
| 22/02/2024 |
8.12
|
996,036 | 7.83 | 8.41 | 7.83 | 0 | 0 | 0 |
| 21/02/2024 |
7.83
|
979,956 | 7.45 | 7.83 | 7.35 | 0 | 0 | 0 |
| 20/02/2024 |
7.45
|
182,243 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.55
|
135,209 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 16/02/2024 |
7.45
|
81,915 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 15/02/2024 |
7.45
|
141,727 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 14/02/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 13/02/2024 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 12/02/2024 |
6.11
|
31,754 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 09/02/2024 |
6.69
|
162,518 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
| 08/02/2024 |
6.69
|
174,586 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 07/02/2024 |
7.45
|
119,782 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 06/02/2024 |
7.45
|
130,785 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 05/02/2024 |
7.35
|
123,080 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
172,203 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/02/2024 |
7.45
|
263,904 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 31/01/2024 |
7.55
|
211,013 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 30/01/2024 |
7.55
|
202,968 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
| 29/01/2024 |
7.64
|
138,029 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 26/01/2024 |
7.74
|
250,907 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 25/01/2024 |
7.74
|
262,955 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 24/01/2024 |
7.64
|
209,105 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 23/01/2024 |
7.45
|
186,386 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 22/01/2024 |
7.45
|
236,549 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/01/2024 |
7.55
|
401,376 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 18/01/2024 |
7.55
|
120,991 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 17/01/2024 |
7.45
|
135,418 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 16/01/2024 |
7.45
|
240,411 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 15/01/2024 |
7.35
|
182,475 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 12/01/2024 |
7.35
|
344,265 | 7.26 | 7.55 | 7.26 | 0 | 0 | 0 |