| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.45 | 6.38% | 138,600 | -200 | -0.0 |
6.64
7.80
7.60
|
|
2 tháng
(2026-07-20) |
1.22 | 19.40% | 327,500 | -2,600 | -0.0 |
6.28
7.80
7.60
|
|
3 tháng
(2026-06-22) |
1.08 | 16.91% | 443,000 | -3,000 | -0.0 |
6.17
7.80
7.60
|
|
6 tháng
(2026-03-23) |
1.40 | 22.97% | 760,000 | -2,900 | -0.0 |
5.82
7.80
7.60
|
|
12 tháng
(2025-09-23) |
0.79 | 11.73% | 1,457,600 | 4,100 | 0.0 |
5.81
7.80
7.60
|
|
24 tháng
(2024-09-30) |
0.04 | 0.53% | 3,561,800 | 10,400 | -0.0 |
5.81
7.80
7.60
|
|
36 tháng
(2023-10-04) |
-2.57 | -25.51% | 4,697,700 | 12,000 | -0.0 |
5.81
10.45
7.60
|
|
60 tháng
(2021-10-14) |
-2.38 | -24.05% | 14,438,000 | 6,969 | -1.1 |
5.81
16.14
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
6.85
|
12,600 | 6.83 | 6.85 | 6.71 | 0 | 0 | 0 |
| 17/10/2024 |
6.84
|
58,800 | 6.76 | 6.90 | 6.62 | 0 | 0 | 0 |
| 16/10/2024 |
6.76
|
9,800 | 6.71 | 6.89 | 6.52 | 0 | 0 | 0 |
| 15/10/2024 |
6.71
|
10,200 | 6.71 | 6.83 | 6.71 | 0 | 0 | 0 |
| 14/10/2024 |
6.90
|
19,000 | 6.95 | 6.95 | 6.71 | 0 | 0 | 0 |
| 11/10/2024 |
6.95
|
19,700 | 7.13 | 7.13 | 6.63 | 0 | 0 | 0 |
| 10/10/2024 |
7.13
|
6,100 | 7.14 | 7.14 | 6.78 | 2,000 | 200 | 0.0 |
| 09/10/2024 |
7.14
|
300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 08/10/2024 |
6.91
|
1,800 | 7.05 | 7.07 | 6.91 | 0 | 0 | 0 |
| 07/10/2024 |
7.05
|
47,000 | 7.05 | 7.24 | 7.05 | 0 | 0 | 0 |
| 04/10/2024 |
7.05
|
2,500 | 6.95 | 7.38 | 6.95 | 0 | 0 | 0 |
| 03/10/2024 |
7.41
|
3,900 | 7.42 | 7.42 | 7.00 | 0 | 0 | 0 |
| 02/10/2024 |
7.43
|
4,800 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 |
| 01/10/2024 |
7.44
|
4,600 | 7.45 | 7.45 | 7.13 | 0 | 0 | 0 |
| 30/09/2024 |
7.46
|
3,200 | 7.11 | 7.46 | 7.11 | 0 | 0 | 0 |
| 27/09/2024 |
7.46
|
2,400 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
| 26/09/2024 |
7.48
|
11,200 | 7.48 | 7.48 | 7.30 | 10,500 | 0 | 0.1 |
| 25/09/2024 |
7.52
|
1,400 | 7.55 | 7.56 | 7.14 | 0 | 0 | 0 |
| 24/09/2024 |
7.56
|
11,500 | 7.14 | 7.56 | 6.80 | 0 | 0 | 0 |
| 23/09/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 20/09/2024 |
7.29
|
300 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 |
| 19/09/2024 |
7.29
|
4,000 | 7.00 | 7.29 | 7.00 | 0 | 0 | 0 |
| 18/09/2024 |
7.00
|
3,300 | 7.62 | 7.62 | 6.72 | 0 | 0 | 0 |
| 17/09/2024 |
7.14
|
3,100 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.14
|
900 | 7.10 | 7.18 | 6.67 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
4,600 | 6.97 | 7.19 | 6.97 | 0 | 0 | 0 |
| 12/09/2024 |
6.98
|
500 | 6.98 | 6.98 | 6.63 | 0 | 0 | 0 |
| 11/09/2024 |
6.98
|
9,900 | 6.89 | 7.05 | 6.76 | 0 | 0 | 0 |
| 10/09/2024 |
6.71
|
400 | 6.53 | 6.71 | 6.53 | 0 | 0 | 0 |
| 09/09/2024 |
6.52
|
7,300 | 6.52 | 6.71 | 6.35 | 0 | 0 | 0 |
| 06/09/2024 |
6.81
|
1,200 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
| 05/09/2024 |
7.05
|
2,800 | 6.82 | 7.09 | 6.82 | 0 | 0 | 0 |
| 04/09/2024 |
6.82
|
1,900 | 6.90 | 6.92 | 6.81 | 0 | 0 | 0 |
| 03/09/2024 |
9.05
|
14,200 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 |
| 02/09/2024 |
8.63
|
3,000 | 8.82 | 8.82 | 8.63 | 0 | 0 | 0 |
| 30/08/2024 |
6.95
|
1,900 | 6.84 | 6.95 | 6.84 | 0 | 0 | 0 |
| 29/08/2024 |
6.95
|
800 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 |
| 28/08/2024 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.10
|
1,700 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.12
|
800 | 7.14 | 7.14 | 7.12 | 0 | 0 | 0 |
| 22/08/2024 |
7.10
|
1,700 | 7.17 | 7.17 | 6.92 | 0 | 0 | 0 |
| 21/08/2024 |
7.17
|
4,100 | 7.25 | 7.29 | 7.17 | 0 | 0 | 0 |
| 20/08/2024 |
7.29
|
700 | 7.29 | 7.29 | 7.28 | 0 | 0 | 0 |
| 19/08/2024 |
7.29
|
14,100 | 7.32 | 7.34 | 6.83 | 0 | 0 | 0 |
| 16/08/2024 |
7.34
|
2,900 | 7.19 | 7.34 | 7.05 | 0 | 0 | 0 |
| 15/08/2024 |
7.58
|
900 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
| 14/08/2024 |
7.18
|
3,900 | 7.00 | 7.18 | 6.98 | 0 | 0 | 0 |
| 13/08/2024 |
7.00
|
700 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 12/08/2024 |
6.73
|
3,400 | 7.15 | 7.19 | 6.71 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.15
|
1,700 | 7.15 | 7.16 | 7.15 | 0 | 0 | 0 |
| 08/08/2024 |
7.15
|
400 | 7.37 | 7.37 | 7.15 | 0 | 0 | 0 |
| 07/08/2024 |
7.14
|
800 | 7.19 | 7.37 | 7.14 | 0 | 0 | 0 |
| 06/08/2024 |
7.13
|
700 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
| 05/08/2024 |
7.21
|
3,200 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 02/08/2024 |
7.37
|
1,600 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.47
|
2,900 | 7.52 | 7.52 | 7.47 | 0 | 0 | 0 |
| 31/07/2024 |
7.53
|
200 | 7.48 | 7.53 | 7.48 | 0 | 0 | 0 |
| 30/07/2024 |
7.48
|
11,900 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
| 29/07/2024 |
7.61
|
9,700 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
| 26/07/2024 |
7.67
|
4,600 | 7.68 | 7.71 | 7.67 | 0 | 0 | 0 |
| 25/07/2024 |
7.72
|
4,900 | 7.74 | 7.74 | 7.72 | 0 | 0 | 0 |
| 24/07/2024 |
7.77
|
7,000 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 |
| 23/07/2024 |
7.91
|
8,500 | 7.74 | 7.91 | 7.20 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
7.74
|
300 | 7.73 | 7.74 | 7.73 | 0 | 0 | 0 |
| 19/07/2024 |
7.77
|
51,000 | 7.89 | 7.96 | 7.74 | 0 | 0 | 0 |
| 18/07/2024 |
7.88
|
7,300 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
| 17/07/2024 |
8.03
|
50,200 | 7.73 | 8.15 | 7.73 | 0 | 0 | 0 |
| 16/07/2024 |
7.72
|
1,200 | 7.77 | 7.77 | 7.72 | 0 | 0 | 0 |
| 15/07/2024 |
7.77
|
4,800 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 12/07/2024 |
7.86
|
2,200 | 7.72 | 7.96 | 7.72 | 0 | 0 | 0 |
| 11/07/2024 |
7.96
|
1,600 | 8.04 | 8.06 | 7.96 | 0 | 0 | 0 |
| 10/07/2024 |
8.04
|
2,700 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
| 09/07/2024 |
8.12
|
11,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 08/07/2024 |
7.82
|
12,700 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 |
| 05/07/2024 |
7.78
|
1,300 | 7.77 | 7.78 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.78
|
4,800 | 7.67 | 7.78 | 7.19 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
4,400 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 |
| 02/07/2024 |
7.67
|
4,000 | 7.79 | 7.79 | 7.67 | 0 | 600 | -0.0 |
| 01/07/2024 |
7.79
|
2,600 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 28/06/2024 |
7.91
|
1,500 | 7.77 | 8.01 | 7.67 | 0 | 0 | 0 |
| 27/06/2024 |
7.82
|
3,900 | 8.04 | 8.04 | 7.72 | 0 | 200 | -0.0 |
| 26/06/2024 |
7.72
|
3,200 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
| 25/06/2024 |
8.00
|
2,800 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 |
| 24/06/2024 |
7.77
|
13,200 | 7.95 | 8.03 | 7.39 | 100 | 7,000 | -0.1 |
| 21/06/2024 |
7.95
|
5,600 | 8.05 | 8.05 | 7.95 | 0 | 200 | -0.0 |
| 20/06/2024 |
8.05
|
8,900 | 8.06 | 8.06 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
8.06
|
3,800 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 |
| 18/06/2024 |
8.06
|
2,400 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 |
| 17/06/2024 |
8.25
|
2,300 | 8.29 | 8.29 | 8.25 | 100 | 0 | 0.0 |
| 14/06/2024 |
8.29
|
7,900 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 |
| 13/06/2024 |
8.32
|
7,800 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
| 12/06/2024 |
8.25
|
2,700 | 8.25 | 8.32 | 8.15 | 0 | 0 | 0 |
| 11/06/2024 |
8.32
|
3,200 | 8.21 | 8.34 | 8.21 | 0 | 0 | 0 |
| 10/06/2024 |
8.34
|
10,100 | 8.33 | 8.34 | 8.33 | 0 | 0 | 0 |
| 07/06/2024 |
8.33
|
5,200 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.33
|
8,700 | 8.33 | 8.33 | 8.31 | 0 | 0 | 0 |
| 05/06/2024 |
8.33
|
16,600 | 8.33 | 8.34 | 8.33 | 0 | 0 | 0 |
| 04/06/2024 |
8.33
|
2,400 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 |
| 03/06/2024 |
8.34
|
4,500 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |