| 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) |
-0.90 | -8.26% | 273,900 | -1,628 | 0 |
10
10.90
10
|
|
2 tháng
(2026-06-01) |
-0.90 | -8.26% | 418,400 | -8,482 | 0 |
10
11.20
10
|
|
3 tháng
(2026-05-04) |
-0.90 | -8.26% | 485,400 | -10,382 | 0 |
10
11.20
10
|
|
6 tháng
(2026-02-02) |
-0.09 | -0.88% | 3,950,800 | -27,282 | -0.0 |
9.80
11.30
10
|
|
12 tháng
(2025-08-05) |
-1.80 | -15.27% | 5,991,600 | -440,682 | -4.7 |
9.80
11.99
10
|
|
24 tháng
(2024-08-12) |
-1.12 | -10.10% | 12,757,858 | -493,822 | -5.4 |
9.80
12.37
10
|
|
36 tháng
(2023-08-16) |
2.14 | 27.28% | 23,581,113 | -409,752 | -4.1 |
7.06
12.37
10
|
|
60 tháng
(2021-08-26) |
3.73 | 59.55% | 113,169,993 | -678,085 | -7.3 |
4.77
18.10
10
|
| 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
|
18,825 | 7.59 | 7.77 | 7.59 | 300 | 2,000 | -0.0 |
| 04/03/2024 |
7.50
|
38,900 | 7.42 | 7.68 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.42
|
5,232 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/02/2024 |
7.42
|
7,967 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 28/02/2024 |
7.33
|
8,200 | 7.33 | 7.50 | 7.33 | 300 | 0 | 0.0 |
| 27/02/2024 |
7.50
|
33,210 | 7.50 | 7.50 | 7.42 | 500 | 100 | 0.0 |
| 26/02/2024 |
7.50
|
8,900 | 7.24 | 7.50 | 7.24 | 400 | 0 | 0.0 |
| 23/02/2024 |
7.42
|
34,958 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/02/2024 |
7.42
|
10,425 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 21/02/2024 |
7.42
|
29,112 | 7.33 | 7.50 | 7.33 | 0 | 100 | -0.0 |
| 20/02/2024 |
7.33
|
6,300 | 7.50 | 7.50 | 7.33 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
7.50
|
17,100 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
23,400 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 15/02/2024 |
7.42
|
31,000 | 7.42 | 7.50 | 7.42 | 0 | 900 | -0.0 |
| 07/02/2024 |
7.42
|
44,856 | 7.24 | 7.42 | 7.24 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
7.24
|
99,210 | 7.15 | 7.33 | 7.15 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
7.24
|
84,900 | 7.15 | 7.33 | 7.15 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 100 | 0 | 0.0 |
| 01/02/2024 |
7.33
|
25,000 | 7.33 | 7.42 | 7.33 | 200 | 11,000 | -0.1 |
| 31/01/2024 |
7.33
|
9,929 | 7.24 | 7.33 | 7.24 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
7.24
|
16,160 | 7.24 | 7.33 | 7.24 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
7.24
|
27,400 | 7.33 | 7.33 | 7.24 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
7.42
|
32,842 | 7.33 | 7.42 | 7.24 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
7.42
|
3,000 | 7.42 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 24/01/2024 |
7.42
|
20,900 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 23/01/2024 |
7.33
|
18,600 | 7.33 | 7.42 | 7.33 | 5,000 | 9,800 | -0.0 |
| 22/01/2024 |
7.42
|
12,300 | 7.33 | 7.42 | 7.24 | 200 | 0 | 0.0 |
| 19/01/2024 |
7.42
|
29,600 | 7.59 | 7.59 | 7.33 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
7.50
|
10,900 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.59
|
37,802 | 7.50 | 7.59 | 7.42 | 800 | 6,100 | -0.0 |
| 16/01/2024 |
7.42
|
8,000 | 7.33 | 7.50 | 7.33 | 200 | 0 | 0.0 |
| 15/01/2024 |
7.50
|
15,000 | 7.33 | 7.50 | 7.33 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
7.33
|
15,300 | 7.42 | 7.50 | 7.33 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
7.59
|
17,760 | 7.50 | 7.59 | 7.33 | 11,900 | 100 | 0.1 |
| 10/01/2024 |
7.42
|
17,611 | 7.33 | 7.50 | 7.33 | 0 | 200 | -0.0 |
| 09/01/2024 |
7.42
|
20,889 | 7.24 | 7.59 | 7.24 | 0 | 0 | 0 |
| 08/01/2024 |
7.33
|
27,500 | 7.24 | 7.42 | 7.24 | 500 | 0 | 0.0 |
| 05/01/2024 |
7.33
|
1,900 | 7.24 | 7.33 | 7.24 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.42
|
5,100 | 7.50 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 03/01/2024 |
7.42
|
45,500 | 7.24 | 7.42 | 7.24 | 3,000 | 100 | 0.0 |
| 02/01/2024 |
7.24
|
13,540 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 29/12/2023 |
7.24
|
8,500 | 7.15 | 7.24 | 7.06 | 800 | 0 | 0.0 |
| 28/12/2023 |
7.15
|
23,000 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 27/12/2023 |
7.15
|
39,700 | 7.06 | 7.33 | 7.06 | 8,900 | 0 | 0.1 |
| 26/12/2023 |
7.06
|
1,800 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 25/12/2023 |
7.06
|
10,800 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 22/12/2023 |
7.24
|
6,400 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 21/12/2023 |
7.15
|
3,200 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 20/12/2023 |
7.15
|
13,300 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 19/12/2023 |
7.15
|
27,900 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 18/12/2023 |
7.06
|
5,600 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 15/12/2023 |
7.06
|
8,800 | 7.24 | 7.33 | 7.06 | 0 | 0 | 0 |
| 14/12/2023 |
7.24
|
9,900 | 7.15 | 7.24 | 7.15 | 0 | 100 | -0.0 |
| 13/12/2023 |
7.15
|
17,800 | 7.06 | 7.24 | 7.06 | 0 | 100 | -0.0 |
| 12/12/2023 |
7.06
|
34,500 | 7.15 | 7.24 | 7.06 | 0 | 100 | -0.0 |
| 11/12/2023 |
7.15
|
2,600 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 08/12/2023 |
7.15
|
25,500 | 7.15 | 7.24 | 7.06 | 7,600 | 6 | 0.1 |
| 07/12/2023 |
7.15
|
11,700 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 06/12/2023 |
7.15
|
6,300 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 05/12/2023 |
7.24
|
6,000 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 04/12/2023 |
7.24
|
42,100 | 7.24 | 7.33 | 7.15 | 0 | 800 | -0.0 |
| 01/12/2023 |
7.24
|
9,900 | 7.24 | 7.42 | 7.15 | 0 | 0 | 0 |
| 30/11/2023 |
7.24
|
26,100 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 29/11/2023 |
7.15
|
4,800 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 28/11/2023 |
7.15
|
26,200 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 27/11/2023 |
7.15
|
11,900 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 24/11/2023 |
7.15
|
34,000 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 23/11/2023 |
7.15
|
12,700 | 7.15 | 7.24 | 7.15 | 0 | 98 | -0.0 |
| 22/11/2023 |
7.15
|
10,100 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 21/11/2023 |
7.15
|
1,700 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/11/2023 |
7.15
|
20,000 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 17/11/2023 |
7.15
|
9,700 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 16/11/2023 |
7.15
|
400 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 15/11/2023 |
7.15
|
14,800 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 14/11/2023 |
7.15
|
6,600 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 13/11/2023 |
7.24
|
4,500 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 10/11/2023 |
7.15
|
1,200 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 09/11/2023 |
7.06
|
12,800 | 7.24 | 7.24 | 7.06 | 0 | 500 | -0.0 |
| 08/11/2023 |
7.24
|
1,700 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 07/11/2023 |
7.15
|
2,200 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 06/11/2023 |
7.24
|
1,600 | 7.06 | 7.24 | 7.06 | 0 | 0 | 0 |
| 03/11/2023 |
7.06
|
28,400 | 7.24 | 7.24 | 6.97 | 0 | 0 | 0 |
| 02/11/2023 |
7.24
|
11,100 | 7.06 | 7.24 | 6.97 | 0 | 0 | 0 |
| 01/11/2023 |
7.06
|
13,900 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 31/10/2023 |
7.24
|
8,600 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
| 30/10/2023 |
7.42
|
6,200 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 27/10/2023 |
7.42
|
31,700 | 7.24 | 7.42 | 7.24 | 0 | 0 | 0 |
| 26/10/2023 |
7.24
|
47,300 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 |
| 25/10/2023 |
7.50
|
28,600 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 24/10/2023 |
7.59
|
23,300 | 7.24 | 7.59 | 7.33 | 0 | 1,000 | -0.0 |
| 23/10/2023 |
7.24
|
32,800 | 7.42 | 7.59 | 7.24 | 1,000 | 0 | 0.0 |
| 20/10/2023 |
7.42
|
500 | 7.59 | 7.59 | 7.42 | 0 | 0 | 0 |
| 19/10/2023 |
7.59
|
51,900 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
| 18/10/2023 |
7.50
|
199,200 | 7.50 | 7.68 | 7.42 | 0 | 0 | 0 |
| 17/10/2023 |
7.50
|
15,900 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
| 16/10/2023 |
7.50
|
41,300 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
| 13/10/2023 |
7.50
|
21,100 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
| 12/10/2023 |
7.50
|
93,000 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
| 11/10/2023 |
7.50
|
62,100 | 7.33 | 7.50 | 7.42 | 0 | 1,000 | -0.0 |
| 10/10/2023 |
7.33
|
91,000 | 7.33 | 7.50 | 7.15 | 1,600 | 0 | 0.0 |