| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.10 | -15.49% | 42,400 | 0 | 0 |
6
7.20
6
|
|
2 tháng
(2026-05-29) |
-1.60 | -21.05% | 27,550,900 | 0 | 0 |
6
7.70
6
|
|
3 tháng
(2026-04-29) |
-2 | -25% | 27,591,400 | 0 | 0 |
6
8.50
6
|
|
6 tháng
(2026-01-29) |
-2.70 | -31.03% | 27,610,800 | 0 | 0 |
6
8.70
6
|
|
12 tháng
(2025-08-04) |
-3.30 | -35.48% | 28,202,400 | 0 | 0 |
6
11.50
6
|
|
24 tháng
(2024-08-07) |
-2.90 | -32.58% | 30,928,564 | -8,800 | -0.1 |
5.60
11.50
6
|
|
36 tháng
(2023-08-14) |
-7 | -53.85% | 38,733,539 | -20,968 | -0.2 |
5.60
13
6
|
|
60 tháng
(2021-08-23) |
-7.80 | -56.52% | 44,412,812 | -31,856 | -0.4 |
5.60
33
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
7.60
|
12,501 | 7.80 | 8.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2024 |
8
|
18,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
45,200 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
| 26/02/2024 |
7.30
|
9,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.50
|
21,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.50
|
10,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 21/02/2024 |
7.30
|
34,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
5,324 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.60
|
5,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
101 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.30
|
37,830 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 07/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2024 |
7.50
|
40,800 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.50
|
6,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 31/01/2024 |
7.70
|
32,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
5,904 | 7.30 | 7.70 | 7.20 | 0 | 4,200 | -0.0 |
| 29/01/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
5,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/01/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
7.80
|
1,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/01/2024 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/01/2024 |
7.60
|
1,210 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/01/2024 |
7.40
|
26,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/01/2024 |
7.50
|
800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/01/2024 |
7.50
|
310 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/01/2024 |
7.50
|
13,100 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/01/2024 |
7.60
|
4,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/01/2024 |
7.70
|
800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
9,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
5,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
7.50
|
26,826 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/01/2024 |
7.90
|
45,400 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/01/2024 |
7.90
|
31,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/12/2023 |
8
|
30,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/12/2023 |
7.90
|
44,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/12/2023 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2023 |
8
|
47,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2023 |
8
|
1,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/12/2023 |
8.10
|
29,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 20/12/2023 |
8.10
|
2,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 19/12/2023 |
8.10
|
31,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 18/12/2023 |
8.20
|
31,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 15/12/2023 |
8.20
|
17,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/12/2023 |
8
|
19,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/12/2023 |
8.20
|
48,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/12/2023 |
8.30
|
30,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/12/2023 |
8.20
|
32,400 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/12/2023 |
7.90
|
23,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 07/12/2023 |
8
|
40,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/12/2023 |
8.20
|
8,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/12/2023 |
8.30
|
23,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/12/2023 |
8.20
|
31,700 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 01/12/2023 |
8.20
|
18,100 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/11/2023 |
8.40
|
41,200 | 8 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/11/2023 |
8
|
25,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/11/2023 |
8.10
|
11,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/11/2023 |
8.20
|
31,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 24/11/2023 |
8.10
|
24,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/11/2023 |
8.40
|
19,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/11/2023 |
8.20
|
28,600 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 21/11/2023 |
8.20
|
29,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 20/11/2023 |
8.20
|
24,800 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 17/11/2023 |
8.50
|
34,900 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 16/11/2023 |
8.90
|
15,500 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
| 15/11/2023 |
8.40
|
500 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/11/2023 |
8.20
|
22,200 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 13/11/2023 |
8.30
|
39,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/11/2023 |
8.40
|
43,700 | 8.40 | 9 | 8 | 0 | 0 | 0 |
| 09/11/2023 |
8.40
|
31,500 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 08/11/2023 |
8.50
|
43,000 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
| 07/11/2023 |
8.50
|
29,100 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 06/11/2023 |
8.50
|
33,900 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 03/11/2023 |
8.50
|
31,200 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 02/11/2023 |
8.50
|
29,700 | 8.30 | 9 | 8.10 | 0 | 0 | 0 |
| 01/11/2023 |
8.30
|
46,800 | 8.60 | 8.80 | 7.80 | 0 | 0 | 0 |
| 31/10/2023 |
8.60
|
28,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 30/10/2023 |
9
|
28,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 27/10/2023 |
9
|
36,400 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 26/10/2023 |
8.80
|
36,900 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 25/10/2023 |
9.20
|
43,100 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
| 24/10/2023 |
9.10
|
28,900 | 8.90 | 9.10 | 8.60 | 0 | 2,000 | -0.0 |
| 23/10/2023 |
8.90
|
37,100 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 20/10/2023 |
9.50
|
37,700 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
| 19/10/2023 |
9.40
|
37,200 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 18/10/2023 |
9.30
|
36,600 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 17/10/2023 |
9.40
|
38,900 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 16/10/2023 |
9.30
|
39,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/10/2023 |
9.40
|
31,800 | 9.80 | 10.10 | 9.20 | 0 | 0 | 0 |
| 12/10/2023 |
9.80
|
53,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 11/10/2023 |
10.10
|
54,700 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 10/10/2023 |
10.10
|
55,100 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
| 09/10/2023 |
10.20
|
55,900 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
| 06/10/2023 |
9.60
|
64,100 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
| 05/10/2023 |
9.30
|
42,200 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |