| 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) |
0.20 | 1.61% | 8,400 | 0 | 0 |
11.40
14
12.60
|
|
2 tháng
(2026-05-29) |
-0.90 | -6.67% | 12,000 | 0 | 0 |
11.20
14
12.60
|
|
3 tháng
(2026-04-29) |
-3.90 | -23.64% | 19,700 | 0 | 0 |
11.20
16.50
12.60
|
|
6 tháng
(2026-01-29) |
0.50 | 4.13% | 175,500 | 0 | 0 |
11.10
16.50
12.60
|
|
12 tháng
(2025-08-04) |
-1.30 | -9.35% | 451,300 | 0 | 0 |
10.10
16.50
12.60
|
|
24 tháng
(2024-08-07) |
4.10 | 48.24% | 786,454 | 0 | 0 |
7.80
16.50
12.60
|
|
36 tháng
(2023-08-14) |
3.40 | 36.96% | 1,629,340 | -301,264 | -2.5 |
7.50
16.50
12.60
|
|
60 tháng
(2021-08-23) |
1.20 | 10.53% | 9,317,458 | -301,264 | -2.5 |
7.40
25.10
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 2,000 | -0.0 |
| 28/02/2024 |
8.10
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 2,100 | -0.0 |
| 27/02/2024 |
8.20
|
705 | 8.20 | 8.20 | 8.20 | 0 | 700 | -0.0 |
| 26/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 2,000 | -0.0 |
| 16/02/2024 |
8.70
|
300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
6,205 | 8.50 | 8.50 | 8.20 | 0 | 5,200 | -0.0 |
| 07/02/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
| 06/02/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 19,800 | -0.2 |
| 05/02/2024 |
8.30
|
44,000 | 8.20 | 8.30 | 8 | 0 | 35,000 | -0.3 |
| 02/02/2024 |
8.20
|
50,000 | 8.20 | 8.20 | 8.20 | 0 | 50,000 | -0.4 |
| 01/02/2024 |
8.20
|
9,600 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| 31/01/2024 |
8.20
|
19,905 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
5,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
8,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| 26/01/2024 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
2,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/01/2024 |
7.90
|
12,205 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.40
|
1,200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/01/2024 |
8.90
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/01/2024 |
8.40
|
9,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 08/01/2024 |
8.40
|
8,516 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/01/2024 |
8.10
|
384 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/01/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/12/2023 |
7.90
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/12/2023 |
8.10
|
9,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 22/12/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/12/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/12/2023 |
8.60
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/12/2023 |
8.90
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/12/2023 |
8.10
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 14/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/12/2023 |
8.50
|
3,800 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 11/12/2023 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/12/2023 |
8.60
|
1,500 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 07/12/2023 |
9.50
|
200 | 8.70 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/12/2023 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/11/2023 |
8.70
|
700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 27/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/11/2023 |
8.70
|
700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/11/2023 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/11/2023 |
8.70
|
100 | 8 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/11/2023 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 15/11/2023 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/11/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/11/2023 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/11/2023 |
8.30
|
500 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/11/2023 |
8.10
|
100 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 08/11/2023 |
8.70
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/11/2023 |
8.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2023 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/10/2023 |
8.20
|
100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 20/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/10/2023 |
8.90
|
7,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 17/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/10/2023 |
9
|
3,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 11/10/2023 |
9.20
|
100 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/10/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2023 |
8.60
|
10,300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 06/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |