| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.30 | 15.12% | 33,500,800 | -6,600 | 0.0 |
8.60
10.10
9.90
|
|
2 tháng
(2026-08-10) |
2.50 | 33.78% | 51,256,100 | -47,600 | -0.3 |
7.10
10.10
9.90
|
|
3 tháng
(2026-07-10) |
1.40 | 16.47% | 70,380,300 | -47,600 | -0.3 |
6.90
10.10
9.90
|
|
6 tháng
(2026-04-13) |
1.30 | 15.12% | 119,543,000 | -27,600 | -0.2 |
6.90
10.10
9.90
|
|
12 tháng
(2025-10-13) |
-1.70 | -14.66% | 374,356,400 | 10,000 | 0.3 |
6.90
11.80
9.90
|
|
24 tháng
(2024-10-18) |
2.80 | 39.44% | 652,916,640 | -2,232,100 | -18.2 |
6.30
23
9.90
|
|
36 tháng
(2023-10-24) |
1.99 | 25.11% | 877,828,547 | -2,427,937 | -19.0 |
6.30
23
9.90
|
|
60 tháng
(2021-11-03) |
-2.67 | -21.27% | 1,203,412,488 | -1,727,587 | -6.9 |
3.89
23
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
6.80
|
68,577 | 6.80 | 6.90 | 6.80 | 0 | 7,300 | -0.1 |
| 25/10/2024 |
6.80
|
76,518 | 6.90 | 6.90 | 6.80 | 0 | 20,000 | -0.1 |
| 24/10/2024 |
6.90
|
202,890 | 6.90 | 7 | 6.80 | 100 | 29,400 | -0.2 |
| 23/10/2024 |
7
|
111,687 | 6.90 | 7 | 6.90 | 0 | 21,400 | -0.1 |
| 22/10/2024 |
7
|
153,759 | 7 | 7 | 6.90 | 0 | 20,000 | -0.1 |
| 21/10/2024 |
7
|
125,142 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
| 18/10/2024 |
7.10
|
177,091 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.20
|
169,709 | 7.10 | 7.20 | 7.10 | 100 | 80 | 0.0 |
| 16/10/2024 |
7.20
|
141,256 | 7.20 | 7.20 | 7.10 | 100 | 1,300 | 0.0 |
| 15/10/2024 |
7.10
|
170,299 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
156,310 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/10/2024 |
7.30
|
106,967 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/10/2024 |
7.30
|
106,314 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
75,954 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2024 |
7.40
|
97,859 | 7.30 | 7.50 | 7.30 | 200 | 0 | 0.0 |
| 07/10/2024 |
7.40
|
99,312 | 7.50 | 7.60 | 7.30 | 400 | 0 | 0.0 |
| 04/10/2024 |
7.40
|
139,251 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.50
|
211,352 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
190,266 | 7.60 | 7.70 | 7.50 | 300 | 0 | 0.0 |
| 01/10/2024 |
7.70
|
552,889 | 7.50 | 7.80 | 7.50 | 300 | 9,300 | -0.1 |
| 30/09/2024 |
7.50
|
182,462 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
7.50
|
273,058 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/09/2024 |
7.40
|
207,976 | 7.40 | 7.50 | 7.30 | 100 | 1,000 | 0.0 |
| 25/09/2024 |
7.40
|
195,764 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 24/09/2024 |
7.20
|
75,620 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/09/2024 |
7.40
|
97,266 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 20/09/2024 |
7.30
|
316,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/09/2024 |
7.40
|
196,623 | 7.40 | 7.50 | 7.30 | 100 | 50,000 | -0.4 |
| 18/09/2024 |
7.40
|
323,757 | 7.30 | 7.50 | 7.20 | 0 | 500 | 0.0 |
| 17/09/2024 |
7.40
|
235,690 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
233,670 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.30
|
231,465 | 7.10 | 7.30 | 7 | 0 | 50,000 | -0.4 |
| 12/09/2024 |
7.10
|
181,116 | 7.10 | 7.20 | 7.10 | 0 | 42,100 | -0.3 |
| 11/09/2024 |
7
|
94,224 | 7.20 | 7.20 | 7 | 600 | 0 | 0.0 |
| 10/09/2024 |
7.20
|
289,305 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
294,495 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
124,597 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.30
|
287,164 | 7.30 | 7.40 | 7.20 | 1,600 | 3,500 | 0.0 |
| 04/09/2024 |
7.30
|
184,591 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
387,414 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | 0.0 |
| 29/08/2024 |
7.50
|
206,439 | 7.40 | 7.50 | 7.30 | 0 | 50,000 | -0.4 |
| 28/08/2024 |
7.40
|
429,170 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
191,733 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 26/08/2024 |
7.40
|
312,945 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.40
|
615,677 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
145,329 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
204,999 | 7.40 | 7.40 | 7.30 | 53,100 | 0 | 0.4 |
| 20/08/2024 |
7.40
|
374,155 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/08/2024 |
7.40
|
282,217 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.40
|
659,825 | 6.90 | 7.40 | 6.90 | 0 | 10,000 | -0.1 |
| 15/08/2024 |
6.80
|
201,030 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
303,743 | 6.90 | 7 | 6.80 | 100 | 10,000 | -0.1 |
| 13/08/2024 |
6.90
|
195,041 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
6.90
|
115,273 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
450,866 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
308,644 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
363,524 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
547,889 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
940,500 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
798,445 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
593,146 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
232,763 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
446,961 | 7.60 | 7.60 | 7.40 | 0 | 100 | 0.0 |
| 29/07/2024 |
7.60
|
107,961 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
7.70
|
291,866 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
514,852 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
623,748 | 7.60 | 7.70 | 7.40 | 0 | 5,000 | 0.0 |
| 23/07/2024 |
7.60
|
694,477 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.80
|
1,176,941 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
464,531 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
446,862 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.20
|
1,319,429 | 8.20 | 8.20 | 8 | 2,000 | 0 | 0.0 |
| 16/07/2024 |
8.20
|
301,464 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
252,026 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
144,938 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
296,971 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
282,730 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
362,039 | 8.10 | 8.30 | 8 | 100 | 0 | 0.0 |
| 08/07/2024 |
8.10
|
243,688 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
220,288 | 8.20 | 8.20 | 8.10 | 0 | 100 | 0.0 |
| 04/07/2024 |
8.20
|
391,411 | 8.20 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
| 03/07/2024 |
9.40
|
4,441,692 | 8.90 | 9.50 | 8.90 | 100 | 0 | 0.0 |
| 02/07/2024 |
8.20
|
226,170 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.10
|
411,811 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
501,638 | 8.20 | 8.30 | 8 | 100 | 0 | 0.0 |
| 27/06/2024 |
8.20
|
208,746 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
494,473 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
450,522 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,113,928 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
855,917 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
516,434 | 8.50 | 8.50 | 8.30 | 100 | 3,000 | 0.0 |
| 19/06/2024 |
8.50
|
620,676 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.40
|
322,281 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
1,020,835 | 8.50 | 8.60 | 8.40 | 5,100 | 0 | 0.0 |
| 14/06/2024 |
8.50
|
2,031,937 | 8.80 | 9 | 8.40 | 10,700 | 0 | 0.1 |
| 13/06/2024 |
8.80
|
998,499 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
| 12/06/2024 |
9
|
4,284,304 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 11/06/2024 |
6.90
|
95,835 | 6.70 | 6.90 | 6.70 | 400 | 0 | 0.0 |
| 10/06/2024 |
8.40
|
692,816 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
| 07/06/2024 |
8.50
|
392,810 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |