| 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) |
-0.70 | -5.60% | 235,400 | 79,600 | 0 |
11.30
12.50
11.30
|
|
2 tháng
(2026-07-13) |
-1.04 | -8.09% | 502,700 | 116,300 | 0 |
11.30
12.90
11.30
|
|
3 tháng
(2026-06-15) |
-1.42 | -10.74% | 908,000 | 109,400 | 0 |
11.30
13.47
11.30
|
|
6 tháng
(2026-03-16) |
-2.27 | -16.12% | 6,051,300 | 121,700 | 0.0 |
11.30
14.07
11.30
|
|
12 tháng
(2025-09-16) |
0.83 | 7.59% | 15,028,600 | 84,900 | -0.6 |
10.29
14.53
11.30
|
|
24 tháng
(2024-09-23) |
2.78 | 30.82% | 31,098,300 | 239,934 | 1.3 |
8.27
14.53
11.30
|
|
36 tháng
(2023-09-27) |
3.86 | 48.64% | 61,261,900 | 214,446 | 2.2 |
6.71
14.83
11.30
|
|
60 tháng
(2021-10-07) |
-1.69 | -12.55% | 156,235,000 | 21,026 | -1.1 |
6.03
15.97
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
7.64
|
210,000 | 7.53 | 7.68 | 7.39 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
70,200 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 |
| 09/04/2024 |
7.19
|
78,900 | 7.02 | 7.31 | 7.02 | 0 | 0 | 0 |
| 08/04/2024 |
7.23
|
72,800 | 7.38 | 7.38 | 6.93 | 0 | 0 | 0 |
| 05/04/2024 |
7.36
|
51,400 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 04/04/2024 |
7.39
|
25,800 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 |
| 03/04/2024 |
7.49
|
80,200 | 7.35 | 7.57 | 7.35 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
7.45
|
28,300 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
| 01/04/2024 |
7.53
|
35,400 | 7.53 | 7.60 | 7.42 | 0 | 0 | 0 |
| 29/03/2024 |
7.53
|
28,600 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
178,300 | 7.45 | 7.60 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.45
|
11,000 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.45
|
32,200 | 7.53 | 7.60 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.53
|
23,700 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 |
| 22/03/2024 |
7.53
|
32,600 | 7.68 | 7.68 | 7.53 | 0 | 0 | 0 |
| 21/03/2024 |
7.68
|
46,600 | 7.60 | 7.83 | 7.60 | 0 | 0 | 0 |
| 20/03/2024 |
7.79
|
39,900 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
| 19/03/2024 |
7.75
|
66,000 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 |
| 18/03/2024 |
7.68
|
74,300 | 7.83 | 7.90 | 7.60 | 0 | 2,500 | -0.0 |
| 15/03/2024 |
7.53
|
98,700 | 7.68 | 7.90 | 7.42 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
7.49
|
166,300 | 7.68 | 7.86 | 7.45 | 200 | 1,600 | -0.0 |
| 13/03/2024 |
7.60
|
71,700 | 7.36 | 7.60 | 7.24 | 200 | 0 | 0.0 |
| 12/03/2024 |
7.37
|
41,200 | 7.35 | 7.41 | 7.31 | 300 | 0 | 0.0 |
| 11/03/2024 |
7.35
|
27,500 | 7.35 | 7.38 | 7.16 | 0 | 0 | 0 |
| 08/03/2024 |
7.35
|
18,800 | 7.19 | 7.40 | 7.08 | 0 | 0 | 0 |
| 07/03/2024 |
7.19
|
75,700 | 7.16 | 7.45 | 7.09 | 700 | 2,500 | -0.0 |
| 06/03/2024 |
7.19
|
700 | 7.23 | 7.23 | 7.19 | 0 | 1 | -0.0 |
| 05/03/2024 |
7.34
|
18,300 | 7.17 | 7.38 | 7.17 | 0 | 0 | 0 |
| 04/03/2024 |
7.17
|
16,100 | 7.45 | 7.45 | 7.08 | 200 | 0 | 0.0 |
| 01/03/2024 |
7.45
|
53,600 | 7.39 | 7.68 | 7.09 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
7.42
|
53,400 | 7.37 | 7.42 | 7.03 | 200 | 8 | 0.0 |
| 28/02/2024 |
7.37
|
35,700 | 7.04 | 7.45 | 7.01 | 0 | 0 | 0 |
| 27/02/2024 |
7.19
|
17,500 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
| 26/02/2024 |
7.23
|
8,700 | 7.10 | 7.23 | 7.09 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
42,000 | 7.12 | 7.26 | 7.09 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
94,000 | 7.10 | 7.30 | 7.09 | 0 | 1,400 | -0.0 |
| 21/02/2024 |
7.10
|
10,300 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 |
| 20/02/2024 |
7.15
|
27,900 | 7.12 | 7.16 | 7.09 | 0 | 0 | 0 |
| 19/02/2024 |
7.08
|
39,000 | 7.15 | 7.15 | 7.01 | 500 | 0 | 0.0 |
| 16/02/2024 |
7.15
|
6,400 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 |
| 15/02/2024 |
7.22
|
7,800 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
| 07/02/2024 |
7.27
|
8,800 | 7.01 | 7.31 | 7.01 | 0 | 0 | 0 |
| 06/02/2024 |
7.07
|
6,500 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
| 05/02/2024 |
7.02
|
8,600 | 7.08 | 7.08 | 6.98 | 500 | 0 | 0.0 |
| 02/02/2024 |
7.08
|
9,600 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
| 01/02/2024 |
7.16
|
12,300 | 7.07 | 7.28 | 6.97 | 0 | 0 | 0 |
| 31/01/2024 |
7.07
|
69,300 | 7.16 | 7.16 | 7.01 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
7.08
|
22,600 | 7.16 | 7.19 | 7.01 | 0 | 0 | 0 |
| 29/01/2024 |
7.16
|
700 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 26/01/2024 |
7.19
|
1,600 | 7.14 | 7.19 | 7.14 | 0 | 0 | 0 |
| 25/01/2024 |
7.22
|
5,100 | 7.13 | 7.22 | 7.12 | 0 | 400 | -0.0 |
| 24/01/2024 |
7.16
|
7,700 | 7.16 | 7.19 | 7.12 | 0 | 0 | 0 |
| 23/01/2024 |
7.28
|
400 | 7.23 | 7.28 | 7.22 | 0 | 0 | 0 |
| 22/01/2024 |
7.28
|
12,600 | 7.30 | 7.30 | 7.16 | 0 | 0 | 0 |
| 19/01/2024 |
7.30
|
14,000 | 7.31 | 7.32 | 7.30 | 0 | 0 | 0 |
| 18/01/2024 |
7.28
|
9,400 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
| 17/01/2024 |
7.35
|
19,500 | 7.42 | 7.42 | 7.17 | 0 | 0 | 0 |
| 16/01/2024 |
7.25
|
20,100 | 7.12 | 7.45 | 7.12 | 0 | 0 | 0 |
| 15/01/2024 |
7.25
|
7,800 | 7.24 | 7.37 | 7.24 | 0 | 0 | 0 |
| 12/01/2024 |
7.30
|
8,000 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
| 11/01/2024 |
7.44
|
52,400 | 7.31 | 7.45 | 7.27 | 100 | 0 | 0.0 |
| 10/01/2024 |
7.45
|
13,300 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
| 09/01/2024 |
7.53
|
5,300 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 08/01/2024 |
7.57
|
21,500 | 7.45 | 7.60 | 7.34 | 0 | 0 | 0 |
| 05/01/2024 |
7.45
|
21,100 | 7.68 | 7.83 | 7.31 | 1,000 | 0 | 0.0 |
| 04/01/2024 |
7.45
|
20,600 | 7.45 | 7.49 | 7.31 | 1,000 | 0 | 0.0 |
| 03/01/2024 |
7.45
|
17,400 | 7.36 | 7.45 | 7.34 | 0 | 0 | 0 |
| 02/01/2024 |
7.45
|
17,700 | 7.36 | 7.45 | 7.35 | 0 | 0 | 0 |
| 29/12/2023 |
7.35
|
17,900 | 7.30 | 7.35 | 7.18 | 500 | 0 | 0.0 |
| 28/12/2023 |
7.30
|
5,400 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 27/12/2023 |
7.18
|
19,700 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
| 26/12/2023 |
7.31
|
14,900 | 7.38 | 7.42 | 7.31 | 0 | 0 | 0 |
| 25/12/2023 |
7.38
|
22,600 | 7.31 | 7.45 | 7.16 | 0 | 0 | 0 |
| 22/12/2023 |
7.31
|
40,600 | 7.25 | 7.60 | 7.23 | 0 | 0 | 0 |
| 21/12/2023 |
7.25
|
10,500 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
| 20/12/2023 |
7.38
|
1,600 | 7.37 | 7.38 | 7.23 | 0 | 0 | 0 |
| 19/12/2023 |
7.37
|
3,900 | 7.38 | 7.38 | 7.16 | 0 | 0 | 0 |
| 18/12/2023 |
7.38
|
1,500 | 7.24 | 7.38 | 7.12 | 0 | 0 | 0 |
| 15/12/2023 |
7.24
|
21,000 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 |
| 14/12/2023 |
7.42
|
20,900 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/12/2023 |
7.24
|
18,900 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 |
| 12/12/2023 |
7.45
|
10,500 | 7.16 | 7.45 | 7.23 | 300 | 100 | 0.0 |
| 11/12/2023 |
7.16
|
8,800 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 |
| 08/12/2023 |
7.29
|
4,800 | 7.27 | 7.29 | 7.12 | 0 | 0 | 0 |
| 07/12/2023 |
7.27
|
39,000 | 7.25 | 7.31 | 7.27 | 0 | 0 | 0 |
| 06/12/2023 |
7.25
|
11,000 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
| 05/12/2023 |
7.36
|
44,000 | 7.36 | 7.38 | 7.31 | 0 | 0 | 0 |
| 04/12/2023 |
7.36
|
14,600 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 01/12/2023 |
7.36
|
9,700 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 30/11/2023 |
7.36
|
8,700 | 7.45 | 7.45 | 7.12 | 200 | 0 | 0.0 |
| 29/11/2023 |
7.45
|
11,900 | 7.27 | 7.45 | 7.23 | 0 | 0 | 0 |
| 28/11/2023 |
7.27
|
39,900 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 27/11/2023 |
7.31
|
25,300 | 7.29 | 7.31 | 7.08 | 200 | 17,800 | -0.2 |
| 24/11/2023 |
7.29
|
6,500 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 |
| 23/11/2023 |
7.31
|
3,300 | 7.31 | 7.31 | 7.17 | 0 | 0 | 0 |
| 22/11/2023 |
7.31
|
47,500 | 7.31 | 7.34 | 7.26 | 500 | 0 | 0.0 |
| 21/11/2023 |
7.31
|
21,800 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 |
| 20/11/2023 |
7.31
|
42,200 | 7.43 | 7.43 | 7.12 | 0 | 10,500 | -0.1 |
| 17/11/2023 |
7.43
|
4,200 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 16/11/2023 |
7.43
|
4,100 | 7.42 | 7.60 | 7.31 | 0 | 0 | 0 |