| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 2,909,000 | 0 | 0 |
4.40
4.80
4.70
|
|
2 tháng
(2026-06-04) |
-0.40 | -8% | 9,149,700 | 0 | 0 |
4.40
5.40
4.70
|
|
3 tháng
(2026-05-05) |
-1.40 | -23.33% | 15,380,900 | 0 | 0 |
4.40
6.10
4.70
|
|
6 tháng
(2026-02-04) |
-1.90 | -29.23% | 25,072,500 | 0 | 0 |
4.40
7
4.70
|
|
12 tháng
(2025-08-08) |
-3.90 | -45.88% | 41,678,100 | 0 | 0 |
4.40
9.90
4.70
|
|
24 tháng
(2024-08-13) |
-3.30 | -41.77% | 87,891,200 | 0 | 0 |
4.40
11.30
4.70
|
|
36 tháng
(2023-08-21) |
-6.10 | -57.01% | 106,066,872 | 0 | 0 |
4.40
11.30
4.70
|
|
60 tháng
(2021-08-30) |
-8.50 | -64.89% | 177,791,066 | 0 | 0 |
4.40
26.40
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2024 |
8
|
59,031 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
49,706 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
35,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/03/2024 |
8
|
17,450 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
8
|
13,302 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
58,811 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
8
|
44,110 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
8
|
6,809 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
7.90
|
34,219 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
18,205 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8.10
|
15,802 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
33,710 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/02/2024 |
8.10
|
69,063 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/02/2024 |
8.30
|
42,650 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
83,458 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
9
|
156,300 | 7.80 | 9 | 7.30 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
149,380 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
179,521 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 02/02/2024 |
7.90
|
92,387 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 01/02/2024 |
7.70
|
36,901 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 31/01/2024 |
7.90
|
91,120 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
95,419 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/01/2024 |
8.10
|
23,484 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 26/01/2024 |
8
|
5,608 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
8.10
|
369,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
7,723 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
49,636 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 22/01/2024 |
8.10
|
4,604 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.30
|
100,641 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/01/2024 |
8.30
|
282,781 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
| 17/01/2024 |
8.30
|
158,553 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
191,196 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 15/01/2024 |
7.80
|
103,910 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.70
|
161,201 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/01/2024 |
7.60
|
71,886 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/01/2024 |
7.40
|
122,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/01/2024 |
7.40
|
114,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/01/2024 |
7.40
|
29,937 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/01/2024 |
7.30
|
125,971 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.20
|
165,822 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/01/2024 |
7.60
|
46,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/01/2024 |
7
|
566,760 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| 29/12/2023 |
7.70
|
14,025 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/12/2023 |
7.70
|
25,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.70
|
22,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/12/2023 |
7.60
|
12,621 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/12/2023 |
7.60
|
47,680 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2023 |
7.50
|
39,501 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/12/2023 |
7.60
|
6,801 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/12/2023 |
7.50
|
24,389 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/12/2023 |
7.50
|
40,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/12/2023 |
7.50
|
4,901 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/12/2023 |
7.50
|
29,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/12/2023 |
7.50
|
15,419 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/12/2023 |
7.60
|
50,220 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/12/2023 |
7.60
|
21,613 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/12/2023 |
7.50
|
60,801 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/12/2023 |
7.70
|
14,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/12/2023 |
7.60
|
64,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/12/2023 |
7.70
|
89,802 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/12/2023 |
7.70
|
47,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/12/2023 |
7.70
|
51,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/12/2023 |
7.60
|
10,601 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/11/2023 |
7.60
|
6,301 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/11/2023 |
7.70
|
10,001 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/11/2023 |
7.90
|
107,800 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2023 |
7.50
|
164,100 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2023 |
7.50
|
70,801 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/11/2023 |
7.40
|
88,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 22/11/2023 |
7.60
|
59,829 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/11/2023 |
7.60
|
44,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/11/2023 |
7.70
|
145,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/11/2023 |
7.80
|
97,700 | 8 | 8.10 | 6.90 | 0 | 0 | 0 |
| 16/11/2023 |
8
|
28,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 15/11/2023 |
8
|
27,788 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 14/11/2023 |
8
|
8,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/11/2023 |
7.90
|
13,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/11/2023 |
8
|
19,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/11/2023 |
8
|
50,133 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/11/2023 |
8
|
23,201 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/11/2023 |
7.80
|
6,341 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/11/2023 |
7.90
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 03/11/2023 |
7.90
|
9,900 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/11/2023 |
7.90
|
19,400 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
| 01/11/2023 |
7.50
|
18,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/10/2023 |
7.80
|
21,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/10/2023 |
7.60
|
6,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/10/2023 |
7.80
|
42,200 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 26/10/2023 |
7.90
|
40,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 25/10/2023 |
8.20
|
11,600 | 8.10 | 9 | 8.20 | 0 | 0 | 0 |
| 24/10/2023 |
8.10
|
5,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 23/10/2023 |
8
|
19,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/10/2023 |
8.10
|
30,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 19/10/2023 |
8
|
34,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 18/10/2023 |
8.20
|
79,400 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 17/10/2023 |
8.50
|
49,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/10/2023 |
8.50
|
43,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/10/2023 |
8.70
|
9,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/10/2023 |
8.70
|
54,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/10/2023 |
8.80
|
33,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |