| 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) |
-0.30 | -3.75% | 291,000 | 0 | 0 |
7.30
8.60
8.60
|
|
2 tháng
(2026-08-10) |
-1 | -11.49% | 439,000 | 0 | 0 |
7.30
8.70
8.60
|
|
3 tháng
(2026-07-10) |
-1 | -11.49% | 736,700 | -1,000 | 0.0 |
7.30
8.70
8.60
|
|
6 tháng
(2026-04-13) |
-2.30 | -23% | 4,078,200 | 3,600 | 0.0 |
7.30
10.30
8.60
|
|
12 tháng
(2025-10-13) |
-7.10 | -47.97% | 21,646,200 | -116,700 | -1.1 |
7.30
14.80
8.60
|
|
24 tháng
(2024-10-18) |
-14.80 | -65.78% | 54,377,713 | -128,930 | -1.3 |
7.30
38.50
8.60
|
|
36 tháng
(2023-10-24) |
0 | 0% | 56,265,313 | -123,730 | -1.2 |
7.30
38.50
8.60
|
|
60 tháng
(2023-01-13) |
0 | 0% | 57,305,913 | -123,730 | -1.2 |
7.30
38.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2024 |
22
|
18,200 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 09/10/2024 |
22.80
|
7,900 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
| 08/10/2024 |
23
|
13,900 | 23.50 | 23.50 | 22.30 | 0 | 0 | 0 |
| 07/10/2024 |
22.70
|
11,100 | 22.30 | 23.20 | 22.30 | 0 | 0 | 0 |
| 04/10/2024 |
22.60
|
21,800 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
| 03/10/2024 |
22.90
|
36,500 | 23 | 23 | 22.20 | 5,000 | 0 | 0.1 |
| 02/10/2024 |
23.10
|
6,100 | 23.60 | 23.60 | 22 | 0 | 0 | 0 |
| 01/10/2024 |
22.70
|
6,300 | 22.40 | 23.50 | 22.40 | 0 | 0 | 0 |
| 30/09/2024 |
22.80
|
16,600 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 27/09/2024 |
22.80
|
21,000 | 23.60 | 24 | 22.20 | 0 | 0 | 0 |
| 26/09/2024 |
23
|
21,600 | 22.50 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/09/2024 |
22.80
|
22,400 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 24/09/2024 |
23.30
|
15,200 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 23/09/2024 |
22.90
|
16,400 | 23.40 | 24.50 | 22.50 | 0 | 0 | 0 |
| 20/09/2024 |
23.40
|
14,700 | 22.90 | 23.70 | 22.50 | 0 | 0 | 0 |
| 19/09/2024 |
23.10
|
13,200 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 18/09/2024 |
23.10
|
13,400 | 22.60 | 23.50 | 22.50 | 0 | 0 | 0 |
| 17/09/2024 |
23
|
15,100 | 23.30 | 23.60 | 22.50 | 0 | 0 | 0 |
| 16/09/2024 |
23.20
|
12,200 | 22.60 | 24.20 | 22.30 | 0 | 0 | 0 |
| 13/09/2024 |
23.30
|
7,100 | 24 | 24 | 22.90 | 0 | 0 | 0 |
| 12/09/2024 |
25
|
11,700 | 26.70 | 26.70 | 22.90 | 0 | 0 | 0 |
| 11/09/2024 |
23.80
|
11,400 | 23.80 | 24 | 22.90 | 0 | 0 | 0 |
| 10/09/2024 |
23.80
|
14,500 | 24.20 | 24.20 | 23.10 | 0 | 0 | 0 |
| 09/09/2024 |
24.50
|
35,500 | 28 | 28 | 23.90 | 0 | 0 | 0 |
| 06/09/2024 |
24.90
|
10,500 | 28 | 28 | 24.80 | 0 | 0 | 0 |
| 05/09/2024 |
25
|
16,800 | 28.40 | 28.40 | 24.30 | 0 | 0 | 0 |
| 04/09/2024 |
26.20
|
42,000 | 23.40 | 26.50 | 23.40 | 0 | 0 | 0 |
| 30/08/2024 |
23.60
|
14,500 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 29/08/2024 |
23.80
|
12,100 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 28/08/2024 |
23.60
|
31,400 | 24 | 24 | 23 | 0 | 0 | 0 |
| 27/08/2024 |
23.20
|
10,500 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 26/08/2024 |
24
|
12,700 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 23/08/2024 |
23.70
|
51,200 | 22.80 | 23.70 | 22.30 | 0 | 0 | 0 |
| 22/08/2024 |
22.60
|
16,300 | 25.80 | 25.80 | 22.20 | 0 | 0 | 0 |
| 21/08/2024 |
22.80
|
35,700 | 25 | 25.40 | 22.50 | 0 | 0 | 0 |
| 20/08/2024 |
22.70
|
37,700 | 25.90 | 25.90 | 21.70 | 0 | 0 | 0 |
| 19/08/2024 |
23
|
39,300 | 25 | 26.50 | 21.90 | 0 | 0 | 0 |
| 16/08/2024 |
24
|
92,900 | 21.90 | 25.10 | 21.90 | 0 | 0 | 0 |
| 15/08/2024 |
21.80
|
117,300 | 23 | 23.50 | 21.80 | 0 | 0 | 0 |
| 14/08/2024 |
25
|
55,500 | 27.30 | 27.30 | 22.40 | 0 | 0 | 0 |
| 13/08/2024 |
23.80
|
179,400 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 12/08/2024 |
20.70
|
43,800 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/08/2024 |
18
|
8,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/06/2024 |
25.80
|
12,600 | 25 | 25.80 | 24.30 | 0 | 0 | 0 |
| 10/06/2024 |
22.60
|
21,800 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/04/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
22.60
|
21,800 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
| 09/04/2024 |
26.20
|
42,000 | 23.40 | 26.50 | 23.40 | 0 | 0 | 0 |
| 26/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/03/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/03/2024 |
20.80
|
3,200 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
| 28/02/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/02/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/01/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/01/2024 |
38.50
|
52,000 | 37.70 | 42.50 | 33 | 200 | 0 | 0.0 |
| 29/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/12/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/11/2023 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |