| 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 | -13.04% | 228,900 | 0 | 0 |
5.50
6.90
6
|
|
2 tháng
(2026-06-01) |
-1.10 | -15.49% | 388,100 | 0 | 0 |
5.50
7.30
6
|
|
3 tháng
(2026-05-04) |
-1.40 | -18.92% | 619,500 | 0 | 0 |
5.50
7.40
6
|
|
6 tháng
(2026-02-02) |
-1 | -14.29% | 1,455,300 | 0 | 0 |
5.50
7.40
6
|
|
12 tháng
(2025-08-05) |
-1.41 | -19.05% | 3,548,400 | 5,800 | 0.0 |
5.50
8.10
6
|
|
24 tháng
(2024-08-12) |
-2.44 | -28.90% | 9,069,171 | 8,200 | 0.1 |
5.50
8.63
6
|
|
36 tháng
(2023-08-16) |
-3.06 | -33.80% | 14,121,510 | 31,200 | 0.3 |
5.50
9.30
6
|
|
60 tháng
(2021-08-26) |
-3.12 | -34.19% | 35,687,622 | -207,900 | -4.0 |
5.50
14.67
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
8.70
|
9,885 | 8.61 | 8.70 | 8.53 | 5,000 | 0 | 0.0 |
| 04/03/2024 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/03/2024 |
8.70
|
8,692 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 29/02/2024 |
8.61
|
5,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 28/02/2024 |
8.61
|
15,700 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 27/02/2024 |
8.70
|
3,700 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/02/2024 |
8.61
|
3,352 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
18,956 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
| 22/02/2024 |
8.79
|
1,400 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 21/02/2024 |
8.79
|
11,900 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.61
|
4,000 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/02/2024 |
8.61
|
4,817 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 16/02/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 15/02/2024 |
8.61
|
4,300 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 07/02/2024 |
8.70
|
7,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 06/02/2024 |
8.70
|
5,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 05/02/2024 |
8.70
|
13,900 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 02/02/2024 |
8.79
|
13,600 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 |
| 01/02/2024 |
8.79
|
21,206 | 8.70 | 8.79 | 8.70 | 5,000 | 0 | 0.0 |
| 31/01/2024 |
8.79
|
25,029 | 8.61 | 8.79 | 8.61 | 500 | 0 | 0.0 |
| 30/01/2024 |
8.79
|
12,102 | 8.35 | 8.79 | 8.26 | 0 | 0 | 0 |
| 29/01/2024 |
8.61
|
16,790 | 8.26 | 8.61 | 8.17 | 0 | 0 | 0 |
| 26/01/2024 |
8.44
|
14,400 | 8.09 | 8.44 | 8.00 | 0 | 0 | 0 |
| 25/01/2024 |
8.26
|
10,408 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/01/2024 |
8.17
|
6,100 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 23/01/2024 |
8.17
|
14,405 | 8.09 | 8.17 | 8.00 | 0 | 0 | 0 |
| 22/01/2024 |
8.09
|
2,200 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 19/01/2024 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2024 |
8.00
|
5,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 17/01/2024 |
8.09
|
13,502 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 16/01/2024 |
8.17
|
12,700 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 15/01/2024 |
8.09
|
4,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 12/01/2024 |
8.26
|
13,300 | 8.09 | 8.26 | 8.00 | 0 | 0 | 0 |
| 11/01/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/01/2024 |
8.17
|
2,108 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 09/01/2024 |
8.17
|
11,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/01/2024 |
8.26
|
8,400 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 05/01/2024 |
8.17
|
14,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/01/2024 |
8.09
|
11,500 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 03/01/2024 |
8.17
|
32,700 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
| 02/01/2024 |
8.09
|
700 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 29/12/2023 |
8.17
|
19,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 28/12/2023 |
8.17
|
31,400 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 |
| 27/12/2023 |
7.91
|
3,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/12/2023 |
7.91
|
6,100 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 |
| 25/12/2023 |
7.82
|
4,600 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 22/12/2023 |
7.91
|
39,500 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 |
| 21/12/2023 |
7.82
|
46,200 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 20/12/2023 |
7.74
|
15,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/12/2023 |
7.74
|
8,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 18/12/2023 |
7.74
|
56,500 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 15/12/2023 |
7.82
|
10,600 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 14/12/2023 |
7.74
|
17,000 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 13/12/2023 |
7.82
|
24,800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 12/12/2023 |
7.74
|
15,400 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 11/12/2023 |
7.82
|
52,200 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 08/12/2023 |
7.74
|
30,400 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 07/12/2023 |
7.74
|
59,600 | 7.82 | 7.91 | 7.74 | 2,000 | 0 | 0.0 |
| 06/12/2023 |
7.82
|
12,500 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 05/12/2023 |
7.91
|
43,000 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 |
| 04/12/2023 |
7.82
|
38,500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 01/12/2023 |
7.82
|
11,100 | 7.74 | 7.82 | 7.56 | 0 | 0 | 0 |
| 30/11/2023 |
7.74
|
9,200 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 |
| 29/11/2023 |
7.74
|
16,600 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 28/11/2023 |
7.65
|
17,000 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 27/11/2023 |
7.56
|
8,900 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 24/11/2023 |
7.65
|
30,200 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 23/11/2023 |
7.65
|
30,800 | 7.74 | 7.74 | 7.65 | 4,000 | 0 | 0.0 |
| 22/11/2023 |
7.74
|
18,200 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 21/11/2023 |
7.82
|
8,600 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 20/11/2023 |
7.74
|
3,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 17/11/2023 |
7.74
|
14,800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 16/11/2023 |
7.74
|
1,100 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 15/11/2023 |
7.82
|
21,500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 14/11/2023 |
7.82
|
26,900 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 13/11/2023 |
7.91
|
34,300 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 10/11/2023 |
7.91
|
64,000 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 |
| 09/11/2023 |
7.82
|
28,600 | 7.74 | 7.82 | 7.74 | 3,000 | 0 | 0.0 |
| 08/11/2023 |
7.74
|
24,200 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 07/11/2023 |
7.65
|
39,300 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 06/11/2023 |
7.56
|
13,400 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 03/11/2023 |
7.65
|
43,000 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 02/11/2023 |
7.56
|
45,600 | 7.47 | 7.65 | 7.30 | 0 | 0 | 0 |
| 01/11/2023 |
7.47
|
19,800 | 7.38 | 7.47 | 7.30 | 0 | 0 | 0 |
| 31/10/2023 |
7.38
|
30,000 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
| 30/10/2023 |
7.47
|
15,800 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
| 27/10/2023 |
7.56
|
21,500 | 7.47 | 7.56 | 7.30 | 0 | 0 | 0 |
| 26/10/2023 |
7.47
|
30,600 | 7.65 | 7.74 | 7.30 | 0 | 0 | 0 |
| 25/10/2023 |
7.65
|
40,700 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 24/10/2023 |
7.74
|
33,500 | 7.56 | 7.74 | 7.47 | 0 | 0 | 0 |
| 23/10/2023 |
7.56
|
6,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 20/10/2023 |
7.74
|
85,000 | 7.47 | 7.74 | 7.30 | 0 | 0 | 0 |
| 19/10/2023 |
7.47
|
151,100 | 7.56 | 7.74 | 7.03 | 200 | 0 | 0.0 |
| 18/10/2023 |
7.56
|
54,000 | 7.74 | 7.74 | 7.38 | 300 | 0 | 0.0 |
| 17/10/2023 |
7.74
|
25,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 16/10/2023 |
7.74
|
23,000 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 |
| 13/10/2023 |
7.82
|
56,000 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 12/10/2023 |
7.91
|
45,800 | 7.91 | 8.00 | 7.74 | 3,000 | 0 | 0.0 |
| 11/10/2023 |
7.91
|
97,100 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 |
| 10/10/2023 |
7.82
|
53,600 | 7.82 | 8.09 | 7.74 | 0 | 0 | 0 |