| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.60 | 8.96% | 44,100 | 0 | 0 |
6.40
7.40
7.40
|
|
2 tháng
(2026-06-01) |
0.30 | 4.29% | 102,400 | 0 | 0 |
6.40
7.40
7.40
|
|
3 tháng
(2026-05-04) |
-0.29 | -3.85% | 253,300 | 0 | 0 |
6.40
7.69
7.40
|
|
6 tháng
(2026-02-02) |
-0.29 | -3.85% | 1,654,100 | 0 | 0 |
6.40
12.49
7.40
|
|
12 tháng
(2025-08-05) |
-0.10 | -1.35% | 1,834,100 | 0 | 0 |
6.40
12.49
7.40
|
|
24 tháng
(2024-08-12) |
-0.47 | -6.05% | 2,195,926 | -100 | 0 |
6.40
12.49
7.40
|
|
36 tháng
(2023-08-16) |
-0.56 | -7.08% | 2,716,889 | -18,800 | -0.2 |
6.40
12.49
7.40
|
|
60 tháng
(2021-08-26) |
0.91 | 14.17% | 5,416,979 | -1,500 | -0.0 |
5.91
14.14
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
7.68
|
271 | 8.03 | 8.03 | 7.68 | 0 | 0 | 0 |
| 04/03/2024 |
7.68
|
4,502 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/03/2024 |
7.68
|
500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 29/02/2024 |
7.77
|
1,407 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 28/02/2024 |
7.77
|
26,536 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 27/02/2024 |
7.77
|
3,078 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 26/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/02/2024 |
7.95
|
1,901 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/02/2024 |
7.95
|
3,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/02/2024 |
7.95
|
2,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/02/2024 |
7.95
|
3,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/02/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/02/2024 |
7.86
|
1,182 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 07/02/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/02/2024 |
7.68
|
4,302 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 05/02/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 02/02/2024 |
7.77
|
1,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/02/2024 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/01/2024 |
7.77
|
105 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/01/2024 |
7.59
|
202 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 25/01/2024 |
7.59
|
1,600 | 7.68 | 7.68 | 7.59 | 0 | 1,300 | -0.0 |
| 24/01/2024 |
7.68
|
2,600 | 7.59 | 7.68 | 7.59 | 0 | 2,500 | -0.0 |
| 23/01/2024 |
7.86
|
4,802 | 7.59 | 7.95 | 7.59 | 0 | 4,400 | -0.0 |
| 22/01/2024 |
7.95
|
3 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/01/2024 |
7.86
|
200 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 |
| 18/01/2024 |
7.95
|
300 | 8.12 | 8.12 | 7.95 | 0 | 0 | 0 |
| 17/01/2024 |
8.21
|
603 | 7.68 | 8.21 | 7.68 | 0 | 0 | 0 |
| 16/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/01/2024 |
7.77
|
7,400 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 12/01/2024 |
7.77
|
10,510 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/01/2024 |
7.77
|
1,009 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/01/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/01/2024 |
7.68
|
518 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 08/01/2024 |
8.39
|
367 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 04/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 03/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 02/01/2024 |
8.57
|
401 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/12/2023 |
7.59
|
102 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 28/12/2023 |
7.86
|
4,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/12/2023 |
7.77
|
1,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/12/2023 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/12/2023 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 20/12/2023 |
7.86
|
1,500 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 19/12/2023 |
7.59
|
51 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 18/12/2023 |
7.59
|
13,700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/12/2023 |
7.95
|
1 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/12/2023 |
7.95
|
1 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/12/2023 |
7.95
|
871 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 07/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 06/12/2023 |
7.86
|
4,801 | 7.95 | 8.03 | 7.86 | 0 | 0 | 0 |
| 05/12/2023 |
7.77
|
3,207 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 04/12/2023 |
7.23
|
2,001 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 01/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/11/2023 |
7.77
|
103 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/11/2023 |
7.68
|
700 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 |
| 28/11/2023 |
7.68
|
1,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/11/2023 |
7.68
|
3,200 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 |
| 24/11/2023 |
7.68
|
900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/11/2023 |
7.68
|
1,200 | 7.32 | 7.68 | 7.32 | 0 | 0 | 0 |
| 22/11/2023 |
7.68
|
3,700 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/11/2023 |
7.59
|
3,175 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 20/11/2023 |
7.50
|
410 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/11/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/11/2023 |
7.41
|
700 | 7.05 | 7.50 | 7.05 | 500 | 0 | 0.0 |
| 15/11/2023 |
8.03
|
300 | 8.57 | 8.57 | 8.03 | 0 | 0 | 0 |
| 14/11/2023 |
7.68
|
3,442 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/11/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 10/11/2023 |
7.32
|
1 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 09/11/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 08/11/2023 |
7.32
|
44 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 07/11/2023 |
7.32
|
400 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 06/11/2023 |
7.23
|
200 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 02/11/2023 |
7.59
|
2,400 | 7.59 | 7.59 | 6.96 | 0 | 0 | 0 |
| 01/11/2023 |
7.59
|
200 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 31/10/2023 |
7.68
|
100 | 7.59 | 7.68 | 7.68 | 0 | 0 | 0 |
| 30/10/2023 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 27/10/2023 |
7.59
|
100 | 7.41 | 7.59 | 7.59 | 0 | 0 | 0 |
| 26/10/2023 |
7.41
|
700 | 7.68 | 7.68 | 7.23 | 0 | 0 | 0 |
| 25/10/2023 |
7.68
|
2,900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/10/2023 |
7.68
|
700 | 7.59 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/10/2023 |
7.59
|
200 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 19/10/2023 |
7.68
|
800 | 7.50 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/10/2023 |
7.50
|
2,800 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 16/10/2023 |
7.59
|
700 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 12/10/2023 |
7.59
|
100 | 7.41 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/10/2023 |
7.41
|
200 | 7.95 | 7.95 | 7.41 | 0 | 0 | 0 |
| 09/10/2023 |
7.95
|
600 | 7.86 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/10/2023 |
7.86
|
600 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 04/10/2023 |
7.95
|
100 | 7.50 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/10/2023 |
7.50
|
100 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
| 29/09/2023 |
7.77
|
1,400 | 7.77 | 7.86 | 7.14 | 0 | 0 | 0 |