| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.70 | 5.56% | 13,700 | 0 | 0 |
12.20
14.70
13.30
|
|
2 tháng
(2026-06-04) |
-0.20 | -1.48% | 25,500 | 0 | 0 |
11
14.70
13.30
|
|
3 tháng
(2026-05-05) |
-0.07 | -0.53% | 42,200 | 0 | 0 |
11
14.70
13.30
|
|
6 tháng
(2026-02-04) |
0.30 | 2.31% | 89,900 | 0 | 0 |
11
15.04
13.30
|
|
12 tháng
(2025-08-08) |
1.23 | 10.18% | 136,800 | 0 | 0 |
11
15.04
13.30
|
|
24 tháng
(2024-08-13) |
2.95 | 28.54% | 427,922 | 0 | 0 |
9.57
15.04
13.30
|
|
36 tháng
(2023-08-21) |
5.18 | 63.72% | 809,232 | 0 | 0 |
6.85
15.04
13.30
|
|
60 tháng
(2021-08-30) |
3.22 | 31.94% | 1,680,558 | 0 | 0 |
6.08
15.04
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2024 |
9.40
|
200 | 9.56 | 9.56 | 9.40 | 0 | 0 | 0 |
| 05/03/2024 |
9.56
|
3,940 | 9.32 | 9.96 | 9.24 | 0 | 0 | 0 |
| 04/03/2024 |
8.68
|
11,784 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 01/03/2024 |
7.57
|
8,130 | 7.88 | 7.88 | 7.57 | 0 | 0 | 0 |
| 29/02/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/02/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 27/02/2024 |
7.96
|
602 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 26/02/2024 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
8,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/02/2024 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 31/01/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/01/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 29/01/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 26/01/2024 |
7.96
|
1,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/01/2024 |
7.80
|
1,100 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 |
| 24/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 22/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 19/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 18/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 17/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 16/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 15/01/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 12/01/2024 |
9.16
|
4,800 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 11/01/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/01/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/12/2023 |
8.44
|
1,900 | 8.68 | 8.68 | 7.65 | 0 | 0 | 0 |
| 28/12/2023 |
8.68
|
4,200 | 7.80 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/12/2023 |
7.80
|
600 | 7.57 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/12/2023 |
7.57
|
100 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 |
| 11/12/2023 |
7.80
|
4,500 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/11/2023 |
8.60
|
200 | 7.80 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2023 |
7.80
|
100 | 7.41 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/11/2023 |
7.41
|
200 | 7.80 | 8.04 | 7.41 | 0 | 0 | 0 |
| 15/11/2023 |
7.80
|
4,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/11/2023 |
7.80
|
1,800 | 6.85 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/11/2023 |
6.85
|
100 | 7.96 | 7.96 | 6.85 | 0 | 0 | 0 |
| 09/11/2023 |
7.96
|
11,700 | 7.80 | 7.96 | 7.88 | 0 | 0 | 0 |
| 08/11/2023 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/11/2023 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/11/2023 |
7.80
|
1,600 | 7.33 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2023 |
7.33
|
3,500 | 8.44 | 8.44 | 7.25 | 0 | 0 | 0 |
| 26/10/2023 |
8.44
|
200 | 7.80 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/10/2023 |
7.80
|
400 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 20/10/2023 |
7.88
|
2,900 | 7.57 | 7.88 | 7.73 | 0 | 0 | 0 |
| 17/10/2023 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 11/10/2023 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/10/2023 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/10/2023 |
7.57
|
2,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 05/10/2023 |
7.57
|
2,100 | 7.73 | 7.88 | 7.57 | 0 | 0 | 0 |
| 27/09/2023 |
7.73
|
300 | 8.04 | 8.04 | 7.73 | 0 | 0 | 0 |
| 20/09/2023 |
8.04
|
300 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 19/09/2023 |
8.12
|
200 | 7.96 | 8.84 | 8.12 | 0 | 0 | 0 |
| 15/09/2023 |
7.96
|
3,200 | 8.76 | 8.76 | 7.65 | 0 | 0 | 0 |
| 14/09/2023 |
8.76
|
100 | 9.48 | 9.48 | 8.76 | 0 | 0 | 0 |
| 13/09/2023 |
9.48
|
100 | 8.28 | 9.48 | 9.48 | 0 | 0 | 0 |
| 11/09/2023 |
8.28
|
1,000 | 7.73 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/09/2023 |
7.73
|
300 | 7.65 | 7.73 | 7.73 | 0 | 0 | 0 |
| 31/08/2023 |
7.65
|
1,500 | 7.88 | 7.88 | 7.65 | 0 | 0 | 0 |
| 25/08/2023 |
7.88
|
1,100 | 7.80 | 7.88 | 7.73 | 0 | 0 | 0 |
| 24/08/2023 |
7.80
|
100 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 |
| 22/08/2023 |
8.04
|
500 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 21/08/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/08/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/08/2023 |
8.12
|
100 | 7.80 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/08/2023 |
7.80
|
400 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 15/08/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/08/2023 |
8.60
|
100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/08/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/08/2023 |
8.20
|
200 | 7.57 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/08/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 08/08/2023 |
7.57
|
300 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 |
| 07/08/2023 |
7.96
|
1,500 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |
| 04/08/2023 |
8.12
|
1,200 | 7.80 | 8.20 | 7.96 | 0 | 0 | 0 |
| 03/08/2023 |
7.80
|
0 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 02/08/2023 |
7.65
|
1,000 | 7.96 | 8.60 | 7.65 | 0 | 0 | 0 |
| 01/08/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 31/07/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/07/2023 |
7.96
|
400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 27/07/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 26/07/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/07/2023 |
7.96
|
500 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
| 24/07/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/07/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |