| 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 | 2.04% | 100,200 | 0 | 0 |
9.91
10.50
10.20
|
|
2 tháng
(2026-05-29) |
0.12 | 1.16% | 181,300 | 0 | 0 |
9.82
10.50
10.20
|
|
3 tháng
(2026-04-29) |
0.20 | 2.04% | 343,100 | 0 | 0 |
9.82
10.50
10.20
|
|
6 tháng
(2026-01-29) |
-0.32 | -3.06% | 1,428,800 | 0 | 0 |
9.82
10.87
10.20
|
|
12 tháng
(2025-08-04) |
-0.54 | -5.06% | 5,362,700 | 0 | 0 |
9.82
12.09
10.20
|
|
24 tháng
(2024-08-07) |
1.16 | 12.78% | 13,621,379 | -674 | -0.0 |
8.77
12.09
10.20
|
|
36 tháng
(2023-08-14) |
2.16 | 26.93% | 22,520,079 | -2,003,248 | -28.3 |
7.19
12.27
10.20
|
|
60 tháng
(2021-08-23) |
3.71 | 57.21% | 36,326,334 | -244,193 | -1.7 |
6.43
12.27
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2023 |
7.38
|
30,700 | 7.45 | 7.45 | 7.38 | 0 | 16,400 | -0.2 |
| 03/10/2023 |
7.45
|
1,500 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 02/10/2023 |
7.64
|
1,600 | 7.45 | 7.64 | 7.25 | 0 | 1,000 | -0.0 |
| 29/09/2023 |
7.45
|
4,900 | 7.45 | 7.45 | 7.19 | 0 | 3,800 | -0.0 |
| 28/09/2023 |
7.45
|
100 | 7.32 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/09/2023 |
7.32
|
500 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
| 26/09/2023 |
7.51
|
13,900 | 7.77 | 7.77 | 7.19 | 0 | 8,000 | -0.1 |
| 25/09/2023 |
7.77
|
2,700 | 7.51 | 7.77 | 7.51 | 0 | 2,000 | -0.0 |
| 22/09/2023 |
7.51
|
37,500 | 8.04 | 8.04 | 7.51 | 0 | 11,100 | -0.1 |
| 21/09/2023 |
8.04
|
5,100 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
| 20/09/2023 |
8.10
|
1,000 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 19/09/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/09/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/09/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/09/2023 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 13/09/2023 |
8.17
|
1,200 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 |
| 12/09/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/09/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/09/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/09/2023 |
8.30
|
200 | 8.36 | 8.36 | 8.04 | 0 | 0 | 0 |
| 06/09/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/09/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/08/2023 |
8.36
|
5,700 | 8.04 | 8.36 | 7.84 | 0 | 3,000 | -0.0 |
| 30/08/2023 |
8.04
|
1,500 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 |
| 29/08/2023 |
8.04
|
1,000 | 8.36 | 8.36 | 8.04 | 0 | 0 | 0 |
| 28/08/2023 |
8.36
|
10,500 | 7.97 | 8.36 | 8.04 | 0 | 2,800 | -0.0 |
| 25/08/2023 |
7.97
|
500 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 |
| 24/08/2023 |
8.23
|
100 | 7.77 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/08/2023 |
7.77
|
6,300 | 7.84 | 7.91 | 7.77 | 0 | 4,000 | -0.0 |
| 22/08/2023 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/08/2023 |
7.84
|
1,600 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 |
| 18/08/2023 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/08/2023 |
8.23
|
800 | 8.36 | 8.36 | 7.91 | 0 | 0 | 0 |
| 16/08/2023 |
8.36
|
100 | 8.10 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/08/2023 |
8.10
|
10,100 | 8.04 | 8.10 | 7.71 | 0 | 6,000 | -0.1 |
| 14/08/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/08/2023 |
8.04
|
7,700 | 8.30 | 8.30 | 8.04 | 0 | 2,200 | -0.0 |
| 10/08/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/08/2023 |
8.30
|
4,600 | 8.30 | 8.30 | 7.97 | 0 | 100 | -0.0 |
| 08/08/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/08/2023 |
8.30
|
100 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/08/2023 |
8.23
|
9,000 | 8.23 | 8.23 | 8.17 | 0 | 0 | 0 |
| 03/08/2023 |
8.23
|
6,300 | 8.62 | 8.62 | 8.17 | 0 | 0 | 0 |
| 02/08/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/08/2023 |
8.62
|
1,200 | 8.62 | 8.62 | 8.23 | 0 | 0 | 0 |
| 31/07/2023 |
8.62
|
2,200 | 8.43 | 8.62 | 8.10 | 0 | 0 | 0 |
| 28/07/2023 |
8.43
|
5,000 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 27/07/2023 |
8.10
|
5,700 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 |
| 26/07/2023 |
7.84
|
5,500 | 7.91 | 8.10 | 7.84 | 0 | 0 | 0 |
| 25/07/2023 |
7.91
|
18,400 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 24/07/2023 |
7.91
|
2,800 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
| 21/07/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/07/2023 |
7.91
|
3,800 | 7.84 | 7.91 | 7.71 | 0 | 0 | 0 |
| 19/07/2023 |
7.84
|
3,100 | 7.84 | 7.84 | 7.71 | 0 | 2,000 | -0.0 |
| 18/07/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/07/2023 |
7.84
|
1,400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/07/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/07/2023 |
7.84
|
1,200 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 12/07/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/07/2023 |
7.84
|
2,000 | 8.10 | 8.10 | 7.84 | 0 | 0 | 0 |
| 10/07/2023 |
8.10
|
3,100 | 7.38 | 8.10 | 7.45 | 0 | 0 | 0 |
| 07/07/2023 |
7.38
|
3,400 | 7.84 | 7.84 | 7.38 | 0 | 500 | -0.0 |
| 06/07/2023 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/07/2023 |
7.84
|
12,550 | 8.04 | 8.04 | 7.38 | 0 | 4,300 | -0.1 |
| 04/07/2023 |
8.04
|
3,255 | 7.64 | 8.04 | 7.97 | 0 | 0 | 0 |
| 03/07/2023 |
7.64
|
100 | 7.91 | 7.91 | 7.58 | 0 | 200 | -0.0 |
| 30/06/2023 |
7.91
|
6,700 | 7.84 | 8.04 | 7.84 | 0 | 0 | 0 |
| 29/06/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/06/2023 |
7.84
|
1,400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 27/06/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/06/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 23/06/2023 |
7.84
|
3,800 | 7.84 | 8.04 | 7.64 | 0 | 1,100 | -0.0 |
| 22/06/2023 |
7.84
|
0 | 7.71 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/06/2023 |
7.71
|
100 | 7.97 | 7.97 | 7.58 | 0 | 500 | -0.0 |
| 20/06/2023 |
7.97
|
3,400 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
| 19/06/2023 |
7.97
|
0 | 7.84 | 7.97 | 7.84 | 0 | 0 | 0 |
| 16/06/2023 |
7.84
|
11,100 | 7.38 | 7.84 | 7.51 | 0 | 8,700 | -0.1 |
| 15/06/2023 |
7.38
|
1,200 | 7.38 | 7.38 | 7.38 | 0 | 1,000 | -0.0 |
| 14/06/2023 |
7.38
|
1,600 | 7.51 | 7.84 | 7.38 | 0 | 0 | 0 |
| 13/06/2023 |
7.51
|
12,700 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 |
| 12/06/2023 |
7.71
|
2,600 | 7.51 | 7.77 | 7.71 | 0 | 200 | -0.0 |
| 09/06/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 500 | -0.0 |
| 08/06/2023 |
7.51
|
600 | 7.25 | 7.51 | 7.25 | 0 | 400 | -0.0 |
| 07/06/2023 |
7.25
|
5,400 | 7.38 | 7.58 | 7.19 | 0 | 0 | 0 |
| 06/06/2023 |
7.38
|
800 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 |
| 05/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 01/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 31/05/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 30/05/2023 |
7.64
|
1,600 | 7.64 | 7.64 | 6.99 | 0 | 0 | 0 |
| 29/05/2023 |
7.64
|
309 | 7.25 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/05/2023 |
7.25
|
100 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
| 25/05/2023 |
7.64
|
210 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 24/05/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/05/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/05/2023 |
7.64
|
6,900 | 7.19 | 7.71 | 7.51 | 0 | 0 | 0 |
| 19/05/2023 |
7.19
|
500 | 7.19 | 7.71 | 7.19 | 0 | 0 | 0 |
| 18/05/2023 |
7.19
|
100 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
| 17/05/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 16/05/2023 |
7.58
|
2,300 | 7.58 | 7.58 | 7.06 | 0 | 0 | 0 |