| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
-2.50 | -29.07% | 11,800 | -6,300 | 0.0 |
5.60
10.20
10.20
|
|
2 tháng
(2024-03-21) |
-2.40 | -28.24% | 13,100 | -6,300 | 0.0 |
5.60
10.20
10.20
|
|
3 tháng
(2024-02-20) |
-5.50 | -47.41% | 14,200 | -6,300 | 0.0 |
5.60
11.60
10.20
|
|
6 tháng
(2023-11-22) |
-6.60 | -51.97% | 14,500 | -6,300 | 0.0 |
5.60
12.70
10.20
|
|
12 tháng
(2023-05-26) |
-5.30 | -46.49% | 20,125 | -6,500 | 0.0 |
5.60
13.70
10.20
|
|
24 tháng
(2022-05-31) |
-4.34 | -41.56% | 34,291 | -6,500 | 0.0 |
5.60
20.40
10.20
|
|
36 tháng
(2021-06-07) |
-10.48 | -63.22% | 147,002 | -900 | 0.1 |
5.60
27.51
10.20
|
|
60 tháng
(2019-06-17) |
-37.55 | -86.02% | 361,901 | 4,990 | 0.2 |
5.60
43.65
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/05/2026 |
7
|
1,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
6.90
|
900 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 18/05/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/05/2026 |
7.20
|
500 | 7.20 | 7.20 | 6 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
300 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.90
|
2,300 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
| 04/05/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
7
|
2,800 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 24/04/2026 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/04/2026 |
6
|
4,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
2,800 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
4,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/04/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
1,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 14/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/04/2026 |
7.30
|
300 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/04/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/04/2026 |
7.90
|
8,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/04/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/04/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/04/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
7
|
600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 31/03/2026 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/03/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/03/2026 |
8
|
1,700 | 9 | 9 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.40
|
6,400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/03/2026 |
7.40
|
6,800 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 19/03/2026 |
7.40
|
2,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.70
|
18,000 | 6.50 | 8.50 | 6.40 | 0 | 0 | 0 |
| 17/03/2026 |
7.60
|
3,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/03/2026 |
9.70
|
600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/03/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/03/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.20
|
2,800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/02/2026 |
9.60
|
2,800 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/02/2026 |
9.60
|
5,000 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/01/2026 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/01/2026 |
7.50
|
900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/01/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/01/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/12/2025 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/12/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |