| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -5.06% | 461,800 | 0 | 0 |
7.40
9
7.40
|
|
2 tháng
(2026-07-20) |
-0.70 | -8.54% | 1,757,900 | 0 | 0 |
7.40
9
7.40
|
|
3 tháng
(2026-06-19) |
-1.50 | -16.67% | 2,460,100 | 0 | 0 |
7.40
9
7.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -9.64% | 9,205,400 | -1,600 | -0.0 |
7.40
10
7.40
|
|
12 tháng
(2025-09-22) |
-2.40 | -24.24% | 24,473,600 | -6,100 | -0.1 |
7.40
10
7.40
|
|
24 tháng
(2024-09-27) |
-0.79 | -9.48% | 76,262,236 | -13,401 | -0.1 |
5.62
12
7.40
|
|
36 tháng
(2023-10-03) |
-0.84 | -10.12% | 156,529,572 | -16,919 | -0.1 |
5.62
12.34
7.40
|
|
60 tháng
(2021-10-13) |
-8.65 | -53.56% | 403,981,514 | -208,760 | -4.6 |
4.86
21.59
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/01/2024 |
8.25
|
177,808 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 10/01/2024 |
8.16
|
90,282 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/01/2024 |
8.25
|
120,261 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 08/01/2024 |
8.34
|
134,356 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/01/2024 |
8.53
|
451,159 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 04/01/2024 |
8.34
|
190,497 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 03/01/2024 |
8.34
|
152,264 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 02/01/2024 |
8.25
|
169,097 | 8.25 | 8.44 | 8.16 | 0 | 0 | 0 |
| 01/01/2024 |
8.25
|
125,700 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 29/12/2023 |
8.25
|
125,700 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 28/12/2023 |
8.25
|
133,075 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 27/12/2023 |
8.25
|
47,558 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
95,900 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 25/12/2023 |
8.34
|
99,104 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/12/2023 |
8.25
|
90,929 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 21/12/2023 |
8.16
|
57,345 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
143,823 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/12/2023 |
8.25
|
131,751 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/12/2023 |
8.16
|
207,329 | 8.16 | 8.71 | 8.07 | 0 | 0 | 0 |
| 15/12/2023 |
8.16
|
111,864 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.16
|
180,748 | 8.34 | 8.34 | 8.07 | 0 | 0 | 0 |
| 13/12/2023 |
8.25
|
294,590 | 8.25 | 8.44 | 8.16 | 0 | 0 | 0 |
| 12/12/2023 |
8.34
|
381,335 | 8.44 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/12/2023 |
8.34
|
251,920 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 08/12/2023 |
8.44
|
263,902 | 8.62 | 8.71 | 8.44 | 0 | 0 | 0 |
| 07/12/2023 |
8.62
|
682,337 | 8.53 | 8.80 | 8.34 | 0 | 0 | 0 |
| 06/12/2023 |
8.44
|
317,390 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 05/12/2023 |
8.34
|
225,015 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/12/2023 |
8.34
|
430,200 | 8.07 | 8.44 | 8.07 | 0 | 0 | 0 |
| 01/12/2023 |
7.26
|
128,010 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
| 30/11/2023 |
7.98
|
172,308 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
| 29/11/2023 |
8.16
|
142,921 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 28/11/2023 |
8.07
|
197,810 | 7.98 | 8.07 | 7.80 | 0 | 0 | 0 |
| 27/11/2023 |
7.98
|
207,226 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 24/11/2023 |
8.16
|
244,107 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
| 23/11/2023 |
8.25
|
348,153 | 8.53 | 8.71 | 8.25 | 0 | 0 | 0 |
| 22/11/2023 |
8.44
|
406,188 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/11/2023 |
8.44
|
196,331 | 8.44 | 8.53 | 8.25 | 0 | 0 | 0 |
| 20/11/2023 |
8.34
|
425,811 | 8.44 | 8.53 | 8.16 | 0 | 0 | 0 |
| 17/11/2023 |
8.44
|
377,805 | 8.80 | 8.89 | 8.34 | 0 | 0 | 0 |
| 16/11/2023 |
8.71
|
432,153 | 8.89 | 9.16 | 8.71 | 0 | 0 | 0 |
| 15/11/2023 |
8.80
|
980,730 | 8.34 | 8.80 | 8.34 | 0 | 0 | 0 |
| 14/11/2023 |
8.16
|
261,368 | 8.07 | 8.34 | 7.98 | 0 | 0 | 0 |
| 13/11/2023 |
7.98
|
212,783 | 8.16 | 8.25 | 7.89 | 0 | 0 | 0 |
| 10/11/2023 |
8.16
|
403,664 | 7.98 | 8.25 | 7.80 | 0 | 0 | 0 |
| 09/11/2023 |
7.98
|
406,993 | 8.07 | 8.25 | 7.98 | 0 | 0 | 0 |
| 08/11/2023 |
7.98
|
446,559 | 7.53 | 7.98 | 7.35 | 0 | 0 | 0 |
| 07/11/2023 |
8.07
|
110,339 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
| 06/11/2023 |
7.80
|
128,138 | 7.80 | 7.89 | 7.62 | 0 | 0 | 0 |
| 03/11/2023 |
7.80
|
113,370 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
| 02/11/2023 |
7.80
|
226,936 | 7.62 | 7.89 | 7.53 | 0 | 0 | 0 |
| 01/11/2023 |
7.44
|
179,100 | 7.44 | 7.53 | 7.26 | 0 | 0 | 0 |
| 31/10/2023 |
7.26
|
90,372 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 |
| 30/10/2023 |
7.71
|
39,466 | 7.71 | 7.80 | 7.62 | 0 | 0 | 0 |
| 27/10/2023 |
6.89
|
49,200 | 6.71 | 6.89 | 6.62 | 0 | 0 | 0 |
| 26/10/2023 |
7.53
|
318,926 | 8.25 | 8.44 | 7.44 | 0 | 0 | 0 |
| 25/10/2023 |
8.25
|
400,861 | 8.07 | 8.62 | 7.98 | 0 | 0 | 0 |
| 24/10/2023 |
8.07
|
94,759 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 23/10/2023 |
7.89
|
69,504 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 |
| 20/10/2023 |
8.07
|
193,769 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
| 19/10/2023 |
7.89
|
111,720 | 7.98 | 8.07 | 7.80 | 0 | 0 | 0 |
| 18/10/2023 |
7.89
|
332,247 | 7.98 | 8.62 | 7.80 | 0 | 0 | 0 |
| 17/10/2023 |
7.98
|
190,680 | 8.34 | 8.34 | 7.98 | 0 | 0 | 0 |
| 16/10/2023 |
8.34
|
137,239 | 8.53 | 8.62 | 8.25 | 0 | 0 | 0 |
| 13/10/2023 |
8.53
|
138,834 | 8.44 | 8.53 | 8.25 | 0 | 0 | 0 |
| 12/10/2023 |
8.53
|
119,661 | 8.53 | 8.62 | 8.44 | 0 | 0 | 0 |
| 11/10/2023 |
8.44
|
64,462 | 8.44 | 8.62 | 8.34 | 0 | 0 | 0 |
| 10/10/2023 |
8.44
|
120,700 | 8.44 | 8.53 | 8.25 | 0 | 0 | 0 |
| 09/10/2023 |
8.25
|
139,283 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 06/10/2023 |
8.25
|
118,001 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 05/10/2023 |
8.16
|
187,121 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 |
| 04/10/2023 |
8.34
|
406,248 | 8.16 | 8.53 | 8.16 | 0 | 0 | 0 |
| 03/10/2023 |
8.34
|
299,925 | 8.44 | 8.89 | 8.16 | 0 | 0 | 0 |
| 02/10/2023 |
8.71
|
354,047 | 8.34 | 8.71 | 8.34 | 0 | 0 | 0 |
| 29/09/2023 |
8.34
|
200,578 | 8.34 | 8.71 | 8.25 | 0 | 0 | 0 |
| 28/09/2023 |
8.34
|
162,411 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 27/09/2023 |
8.34
|
279,729 | 8.07 | 8.34 | 7.89 | 0 | 0 | 0 |
| 26/09/2023 |
8.07
|
384,201 | 8.16 | 8.34 | 7.80 | 0 | 0 | 0 |
| 25/09/2023 |
8.16
|
369,154 | 8.89 | 8.98 | 8.16 | 0 | 0 | 0 |
| 22/09/2023 |
8.89
|
422,488 | 9.07 | 9.07 | 8.71 | 0 | 0 | 0 |
| 21/09/2023 |
9.25
|
315,635 | 9.43 | 9.52 | 9.16 | 0 | 0 | 0 |
| 20/09/2023 |
9.43
|
260,419 | 9.16 | 9.43 | 9.16 | 0 | 0 | 0 |
| 19/09/2023 |
6.89
|
49,200 | 6.71 | 6.89 | 6.62 | 0 | 0 | 0 |
| 18/09/2023 |
8.89
|
446,744 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
| 15/09/2023 |
6.89
|
49,200 | 6.71 | 6.89 | 6.62 | 0 | 0 | 0 |
| 14/09/2023 |
9.34
|
445,924 | 9.52 | 9.61 | 9.16 | 0 | 0 | 0 |
| 13/09/2023 |
9.61
|
450,559 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
| 12/09/2023 |
9.80
|
331,557 | 9.52 | 9.80 | 9.34 | 0 | 0 | 0 |
| 11/09/2023 |
9.43
|
557,355 | 10.25 | 10.25 | 9.43 | 0 | 0 | 0 |
| 08/09/2023 |
10.07
|
760,680 | 9.80 | 10.34 | 9.80 | 0 | 0 | 0 |
| 07/09/2023 |
9.89
|
549,656 | 9.98 | 10.25 | 9.71 | 0 | 0 | 0 |
| 06/09/2023 |
9.98
|
611,969 | 10.25 | 10.43 | 9.80 | 0 | 0 | 0 |
| 05/09/2023 |
10.07
|
1,069,838 | 9.25 | 10.07 | 9.16 | 0 | 0 | 0 |
| 04/09/2023 |
7.53
|
41,076 | 7.53 | 7.62 | 7.44 | 0 | 0 | 0 |
| 01/09/2023 |
7.07
|
45,020 | 6.98 | 7.07 | 6.98 | 0 | 0 | 0 |
| 31/08/2023 |
9.16
|
599,086 | 8.98 | 9.16 | 8.80 | 0 | 0 | 0 |
| 30/08/2023 |
8.80
|
697,878 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
| 29/08/2023 |
9.07
|
960,373 | 9.16 | 9.43 | 8.89 | 0 | 0 | 0 |
| 28/08/2023 |
9.07
|
1,725,803 | 8.89 | 9.34 | 8.80 | 0 | 0 | 0 |
| 25/08/2023 |
6.89
|
49,200 | 6.71 | 6.89 | 6.62 | 0 | 0 | 0 |