| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -1.22% | 7,300 | 0 | 0 |
8
8.20
8.10
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.57% | 11,100 | 1,300 | 0.0 |
7.70
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.23 | -2.76% | 21,300 | 1,300 | 0.0 |
7.41
8.40
8.10
|
|
6 tháng
(2025-07-31) |
0.30 | 3.85% | 33,600 | 1,300 | 0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-02-03) |
0.20 | 2.53% | 74,600 | -4,606 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-02-07) |
0.36 | 4.70% | 411,200 | -20,263 | -0.1 |
6.83
10.65
8.10
|
|
36 tháng
(2023-02-13) |
1.43 | 21.49% | 802,200 | -109,563 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-02-22) |
-1.46 | -15.29% | 2,227,200 | -167,440 | -3.4 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2023 |
8.34
|
1,000 | 8.32 | 8.72 | 8.32 | 0 | 0 | 0 |
| 30/08/2023 |
8.75
|
800 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 29/08/2023 |
8.75
|
5,600 | 8.32 | 8.75 | 8.29 | 0 | 0 | 0 |
| 28/08/2023 |
8.79
|
6,600 | 8.32 | 8.79 | 8.32 | 0 | 0 | 0 |
| 25/08/2023 |
8.79
|
8,700 | 8.32 | 8.79 | 8.24 | 0 | 0 | 0 |
| 24/08/2023 |
8.79
|
4,200 | 9.24 | 9.24 | 8.33 | 0 | 0 | 0 |
| 23/08/2023 |
8.71
|
12,200 | 9.67 | 9.67 | 8.69 | 0 | 0 | 0 |
| 22/08/2023 |
9.18
|
9,000 | 8.94 | 9.31 | 8.94 | 0 | 0 | 0 |
| 21/08/2023 |
8.70
|
29,200 | 8.68 | 8.70 | 8.68 | 0 | 0 | 0 |
| 18/08/2023 |
8.13
|
9,400 | 8.74 | 8.74 | 8.13 | 0 | 0 | 0 |
| 17/08/2023 |
8.74
|
700 | 8.25 | 8.74 | 8.25 | 0 | 0 | 0 |
| 16/08/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/08/2023 |
8.83
|
1,200 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
| 14/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/08/2023 |
8.84
|
1,100 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 07/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/08/2023 |
8.44
|
11,000 | 8.44 | 8.44 | 8.44 | 0 | 11,000 | -0.1 |
| 03/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/08/2023 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/07/2023 |
8.44
|
1,600 | 8.43 | 8.44 | 8.34 | 0 | 100 | -0.0 |
| 28/07/2023 |
8.43
|
600 | 8.44 | 8.44 | 8.43 | 0 | 500 | -0.0 |
| 27/07/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 100 | -0.0 |
| 26/07/2023 |
8.24
|
1,100 | 8.24 | 8.24 | 8.04 | 0 | 600 | -0.0 |
| 25/07/2023 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | -0.0 |
| 24/07/2023 |
8.43
|
800 | 8.43 | 8.43 | 8.06 | 0 | 0 | 0 |
| 21/07/2023 |
8.42
|
700 | 8.43 | 8.43 | 8.39 | 0 | 0 | 0 |
| 20/07/2023 |
8.33
|
200 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 19/07/2023 |
8.15
|
2,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 18/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 17/07/2023 |
8.24
|
2,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 14/07/2023 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/07/2023 |
8.23
|
800 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 12/07/2023 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 11/07/2023 |
8.43
|
1,600 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 10/07/2023 |
8.44
|
400 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/07/2023 |
8.34
|
1,200 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 |
| 05/07/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/07/2023 |
8.51
|
6,100 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 |
| 03/07/2023 |
8.56
|
700 | 8.04 | 8.56 | 8.04 | 0 | 0 | 0 |
| 30/06/2023 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/06/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/06/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/06/2023 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/06/2023 |
8.39
|
200 | 8.82 | 8.82 | 8.39 | 0 | 0 | 0 |
| 23/06/2023 |
8.83
|
6,200 | 8.34 | 8.92 | 8.30 | 0 | 0 | 0 |
| 22/06/2023 |
8.39
|
6,900 | 8.94 | 8.94 | 8.39 | 0 | 0 | 0 |
| 21/06/2023 |
8.81
|
700 | 8.15 | 8.81 | 8.14 | 0 | 0 | 0 |
| 20/06/2023 |
8.23
|
2,000 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 19/06/2023 |
8.83
|
900 | 8.83 | 8.83 | 8.82 | 0 | 0 | 0 |
| 16/06/2023 |
8.83
|
400 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
| 15/06/2023 |
8.35
|
400 | 9.14 | 9.14 | 8.35 | 0 | 0 | 0 |
| 14/06/2023 |
8.74
|
6,100 | 9.23 | 9.23 | 8.74 | 0 | 0 | 0 |
| 13/06/2023 |
9.14
|
400 | 9.18 | 9.18 | 9.14 | 0 | 0 | 0 |
| 12/06/2023 |
8.93
|
1,100 | 9.14 | 9.14 | 8.34 | 0 | 0 | 0 |
| 09/06/2023 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/06/2023 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 07/06/2023 |
9.23
|
5,700 | 8.60 | 9.23 | 8.60 | 0 | 0 | 0 |
| 06/06/2023 |
9.23
|
1,100 | 8.50 | 9.23 | 8.50 | 0 | 0 | 0 |
| 05/06/2023 |
9.14
|
1,900 | 8.73 | 9.39 | 8.73 | 0 | 0 | 0 |
| 02/06/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 01/06/2023 |
9.39
|
4,100 | 8.93 | 9.39 | 8.93 | 0 | 800 | -0.0 |
| 31/05/2023 |
9.24
|
200 | 9.27 | 9.27 | 9.24 | 0 | 0 | 0 |
| 30/05/2023 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 29/05/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 26/05/2023 |
9.33
|
2,100 | 9.73 | 9.73 | 8.69 | 0 | 0 | 0 |
| 25/05/2023 |
9.34
|
6,400 | 8.45 | 9.34 | 8.45 | 0 | 0 | 0 |
| 24/05/2023 |
9.09
|
500 | 8.62 | 9.09 | 8.62 | 0 | 0 | 0 |
| 23/05/2023 |
8.93
|
1,400 | 9.04 | 9.04 | 8.55 | 0 | 0 | 0 |
| 22/05/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 19/05/2023 |
9.19
|
1,400 | 8.74 | 9.24 | 8.69 | 0 | 0 | 0 |
| 18/05/2023 |
9.34
|
1,200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 17/05/2023 |
9.34
|
2,100 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 |
| 16/05/2023 |
8.94
|
12,500 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 |
| 15/05/2023 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 12/05/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 11/05/2023 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 10/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/05/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/04/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/04/2023 |
7.95
|
200 | 8.60 | 8.60 | 7.95 | 0 | 0 | 0 |
| 26/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 |
| 25/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 |
| 24/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 |
| 21/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 |
| 20/04/2023 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 19/04/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0.0 |
| 18/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0.0 |
| 17/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0.0 |
| 14/04/2023 |
8.14
|
5,100 | 8.14 | 8.14 | 8.14 | 5,000 | 0 | 0.0 |
| 13/04/2023 |
8.14
|
2,600 | 8.14 | 8.24 | 8.14 | 2,400 | 0 | 0.0 |
| 12/04/2023 |
8.74
|
400 | 8.24 | 8.74 | 8.24 | 0 | 0 | 0 |
| 11/04/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |