| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -7.32% | 8,600 | 0 | 0 |
7
8.30
7.60
|
|
2 tháng
(2026-07-20) |
-1.50 | -16.48% | 9,100 | 0 | 0 |
7
9.10
7.60
|
|
3 tháng
(2026-06-22) |
-1.50 | -16.48% | 9,100 | 0 | 0 |
7
9.10
7.60
|
|
6 tháng
(2026-03-23) |
-0.70 | -8.43% | 13,200 | 0 | 0 |
7
9.10
7.60
|
|
12 tháng
(2025-09-23) |
-0.50 | -6.17% | 53,300 | 0 | 0 |
7
9.80
7.60
|
|
24 tháng
(2024-09-30) |
-0.93 | -10.95% | 138,407 | 0 | 0 |
6.47
10.40
7.60
|
|
36 tháng
(2023-10-04) |
0.40 | 5.61% | 388,250 | 0 | 0 |
5.85
11.90
7.60
|
|
60 tháng
(2021-10-14) |
-2.93 | -27.85% | 961,578 | 0 | 0 |
5.85
15.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.06
|
400 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
| 30/05/2024 |
8.16
|
1,213 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/05/2024 |
8.16
|
1,502 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 |
| 28/05/2024 |
8.54
|
3,901 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 |
| 27/05/2024 |
8.83
|
17,517 | 7.68 | 8.83 | 6.81 | 0 | 0 | 0 |
| 24/05/2024 |
7.58
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/05/2024 |
7.58
|
4,532 | 8.06 | 8.06 | 7.58 | 0 | 0 | 0 |
| 21/05/2024 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/05/2024 |
7.68
|
3,134 | 8.54 | 8.64 | 6.91 | 0 | 0 | 0 |
| 17/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/05/2024 |
8.06
|
2,140 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 15/05/2024 |
8.06
|
3,307 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 14/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/05/2024 |
7.20
|
5,447 | 8.25 | 8.25 | 7.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/05/2024 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 08/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 07/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 03/05/2024 |
8.64
|
1,110 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 02/05/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 01/05/2024 |
6.33
|
400 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 30/04/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 29/04/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 25/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 24/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 23/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 22/04/2024 |
7.29
|
1 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 19/04/2024 |
7.29
|
200 | 6.43 | 7.29 | 6.43 | 0 | 0 | 0 |
| 18/04/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/04/2024 |
7.58
|
2,458 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 |
| 15/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/04/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/04/2024 |
7.10
|
1,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/04/2024 |
7.68
|
300 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 09/04/2024 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/04/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 05/04/2024 |
7.68
|
4,100 | 7.29 | 7.68 | 7.29 | 0 | 0 | 0 |
| 04/04/2024 |
8.54
|
2,726 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 03/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 02/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 01/04/2024 |
9.98
|
126 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 29/03/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 28/03/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 27/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 26/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 20/03/2024 |
8.64
|
600 | 7.87 | 8.64 | 7.77 | 0 | 0 | 0 |
| 19/03/2024 |
7.77
|
2,400 | 6.91 | 7.77 | 6.91 | 0 | 0 | 0 |
| 18/03/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 15/03/2024 |
6.81
|
1,600 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 |
| 14/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 13/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 12/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 11/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 08/03/2024 |
6.72
|
1,000 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 |
| 07/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 06/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 05/03/2024 |
6.72
|
5,600 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 |
| 04/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/03/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.00
|
1,000 | 6.81 | 7.00 | 6.72 | 0 | 0 | 0 |
| 28/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 23/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 19/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 16/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 15/02/2024 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 14/02/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 13/02/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 12/02/2024 |
8.35
|
1,500 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 09/02/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 08/02/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 07/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 06/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 05/02/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 02/02/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 01/02/2024 |
7.58
|
1,000 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/01/2024 |
6.91
|
1,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 25/01/2024 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 24/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 23/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 22/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 19/01/2024 |
6.72
|
500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 18/01/2024 |
6.72
|
1,100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 17/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 16/01/2024 |
6.81
|
600 | 6.52 | 6.81 | 6.52 | 0 | 0 | 0 |
| 15/01/2024 |
6.43
|
7,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |