| 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) |
0.26 | 1.16% | 276,000 | 3,200 | 0.1 |
22.10
30
22.80
|
|
2 tháng
(2026-07-20) |
0.99 | 4.54% | 583,900 | 3,200 | 0.1 |
21.91
30
22.80
|
|
3 tháng
(2026-06-19) |
1.48 | 6.91% | 625,200 | 3,200 | 0.1 |
20.69
30
22.80
|
|
6 tháng
(2026-03-23) |
-0.47 | -2% | 846,400 | 600 | 0.0 |
18.58
30
22.80
|
|
12 tháng
(2025-09-22) |
3.59 | 18.59% | 1,815,200 | 9,700 | 0.2 |
18.58
30
22.80
|
|
24 tháng
(2024-09-27) |
14.36 | 168.31% | 3,697,889 | 65,701 | 1.3 |
7.71
30
22.80
|
|
36 tháng
(2023-10-03) |
16.17 | 240.11% | 5,219,403 | 109,362 | 1.8 |
6.26
30
22.80
|
|
60 tháng
(2021-10-13) |
16.04 | 233.91% | 8,605,661 | -210,149 | -2.5 |
5.10
30
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
7.62
|
10,400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/05/2024 |
7.62
|
3,713 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 28/05/2024 |
7.55
|
1,100 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 27/05/2024 |
7.62
|
802 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 24/05/2024 |
7.48
|
3,900 | 7.48 | 7.48 | 7.41 | 100 | 0 | 0.0 |
| 23/05/2024 |
7.41
|
703 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 |
| 22/05/2024 |
7.82
|
21,956 | 7.41 | 7.82 | 7.41 | 0 | 0 | 0 |
| 21/05/2024 |
7.41
|
2,400 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
| 20/05/2024 |
7.41
|
1,400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 17/05/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 16/05/2024 |
7.41
|
1,801 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 15/05/2024 |
7.35
|
11,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/05/2024 |
7.28
|
3,500 | 7.35 | 7.35 | 7.28 | 0 | 3,500 | -0.0 |
| 13/05/2024 |
7.21
|
90 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 10/05/2024 |
7.21
|
162 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/05/2024 |
7.41
|
7,600 | 7.35 | 7.41 | 7.28 | 0 | 1,500 | -0.0 |
| 08/05/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/05/2024 |
7.41
|
4,500 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 06/05/2024 |
7.41
|
179 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/05/2024 |
7.41
|
1,300 | 7.28 | 7.41 | 7.28 | 0 | 0 | 0 |
| 02/05/2024 |
7.41
|
3,500 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
| 01/05/2024 |
7.28
|
201 | 7.21 | 7.28 | 7.21 | 0 | 0 | 0 |
| 30/04/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 29/04/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 26/04/2024 |
7.41
|
300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 25/04/2024 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 24/04/2024 |
7.41
|
1,880 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 23/04/2024 |
7.35
|
1,800 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/04/2024 |
7.35
|
7,601 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 19/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/04/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 17/04/2024 |
7.35
|
3,200 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 16/04/2024 |
7.28
|
4,000 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
| 15/04/2024 |
7.35
|
11,703 | 7.41 | 7.41 | 7.35 | 0 | 0 | 0 |
| 12/04/2024 |
7.41
|
602 | 7.28 | 7.41 | 7.28 | 0 | 0 | 0 |
| 11/04/2024 |
7.41
|
3,923 | 7.35 | 7.41 | 7.35 | 0 | 200 | -0.0 |
| 10/04/2024 |
7.35
|
2,201 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/04/2024 |
7.28
|
1,100 | 7.35 | 7.41 | 7.28 | 200 | 0 | 0.0 |
| 08/04/2024 |
7.35
|
3,508 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 05/04/2024 |
7.35
|
9,108 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
600 | 7.41 | 7.41 | 7.21 | 0 | 0 | 0 |
| 03/04/2024 |
7.21
|
5,801 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 02/04/2024 |
7.48
|
22,100 | 7.35 | 7.48 | 7.35 | 22,100 | 0 | 0.2 |
| 01/04/2024 |
7.35
|
2,000 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
| 29/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,100 | 7.14 | 7.35 | 7.14 | 0 | 0 | 0 |
| 26/03/2024 |
7.35
|
1,900 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 |
| 25/03/2024 |
7.35
|
5,400 | 7.01 | 7.35 | 7.01 | 0 | 0 | 0 |
| 22/03/2024 |
7.35
|
2,700 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
1,818 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 |
| 20/03/2024 |
7.21
|
300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 19/03/2024 |
7.21
|
10,140 | 7.14 | 7.28 | 7.14 | 9,100 | 0 | 0.1 |
| 18/03/2024 |
7.14
|
10 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/03/2024 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 14/03/2024 |
7.14
|
13,300 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
| 13/03/2024 |
7.14
|
10,500 | 7.35 | 7.35 | 7.14 | 0 | 0 | 0 |
| 12/03/2024 |
7.41
|
200 | 7.21 | 7.41 | 7.21 | 0 | 0 | 0 |
| 11/03/2024 |
7.28
|
801 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 08/03/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/03/2024 |
7.28
|
700 | 7.28 | 7.28 | 7.28 | 310,252 | 310,252 | 0 |
| 06/03/2024 |
7.28
|
2,341 | 7.21 | 7.28 | 7.21 | 0 | 0 | 0 |
| 05/03/2024 |
7.21
|
1,000 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
| 04/03/2024 |
7.14
|
11,416 | 7.14 | 7.14 | 7.14 | 228,300 | 228,300 | 0 |
| 01/03/2024 |
7.14
|
401 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/02/2024 |
7.28
|
1,701 | 7.48 | 7.75 | 7.28 | 0 | 0 | 0 |
| 28/02/2024 |
7.14
|
3,900 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 27/02/2024 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/02/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 23/02/2024 |
7.14
|
14,900 | 7.21 | 7.28 | 7.14 | 13,000 | 0 | 0.1 |
| 22/02/2024 |
7.14
|
1,140 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 21/02/2024 |
7.14
|
3,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 20/02/2024 |
7.01
|
122 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 19/02/2024 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/02/2024 |
7.07
|
1,400 | 7.07 | 7.07 | 7.07 | 0 | 1,000 | -0.0 |
| 15/02/2024 |
7.07
|
3,100 | 7.01 | 7.07 | 7.01 | 0 | 0 | 0 |
| 14/02/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 13/02/2024 |
15.57
|
10,500 | 15.64 | 15.64 | 15.37 | 0 | 0 | 0 |
| 12/02/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 09/02/2024 |
8.98
|
24,236 | 8.71 | 9.39 | 8.71 | 0 | 1,000 | -0.0 |
| 08/02/2024 |
8.30
|
200 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 07/02/2024 |
7.01
|
2,206 | 6.87 | 7.01 | 6.87 | 0 | 0 | 0 |
| 06/02/2024 |
7.07
|
4,800 | 7.01 | 7.07 | 6.94 | 0 | 0 | 0 |
| 05/02/2024 |
7.01
|
4,600 | 7.01 | 7.01 | 7.01 | 0 | 100 | -0.0 |
| 02/02/2024 |
7.01
|
5,400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 01/02/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 31/01/2024 |
7.01
|
2,100 | 7.01 | 7.07 | 7.01 | 200 | 0 | 0.0 |
| 30/01/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/01/2024 |
7.14
|
10,001 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/01/2024 |
6.80
|
5,800 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
| 24/01/2024 |
7.07
|
77,100 | 7.01 | 7.07 | 6.80 | 0 | 0 | 0 |
| 23/01/2024 |
7.14
|
8,901 | 7.07 | 7.14 | 7.07 | 0 | 3,400 | -0.0 |
| 22/01/2024 |
7.07
|
14,410 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 19/01/2024 |
7.14
|
1,306 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 18/01/2024 |
7.14
|
500 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 |
| 17/01/2024 |
7.14
|
1,200 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
| 16/01/2024 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/01/2024 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/01/2024 |
7.21
|
5,300 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |