| 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) |
-0.50 | -5.56% | 81,900 | -1,000 | 0 |
7.90
9.20
7.90
|
|
2 tháng
(2026-08-10) |
-0.40 | -4.49% | 250,700 | -1,000 | 0 |
7.90
9.50
7.90
|
|
3 tháng
(2026-07-10) |
-0.40 | -4.49% | 5,394,600 | -1,000 | 0 |
7.90
10
7.90
|
|
6 tháng
(2026-04-13) |
-0.70 | -7.61% | 9,100,600 | -1,000 | 0 |
7.90
10
7.90
|
|
12 tháng
(2025-10-13) |
-1 | -10.53% | 12,058,900 | -2,000 | 0.0 |
7.90
10.30
7.90
|
|
24 tháng
(2024-10-18) |
1.20 | 16.44% | 21,802,500 | 5,500 | 0.0 |
6
13.50
7.90
|
|
36 tháng
(2023-10-24) |
-6.38 | -42.87% | 40,952,352 | -500 | -0.1 |
6
25.18
7.90
|
|
60 tháng
(2021-11-03) |
-19.58 | -69.73% | 70,072,878 | -558,400 | -21.6 |
6
45.30
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2024 |
7.40
|
8,804 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
6,922 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
30,702 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
16,402 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.30
|
17,373 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
71,401 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
7,701 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
29,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
102,500 | 7.70 | 7.70 | 7.40 | 7,100 | 0 | 0.1 |
| 14/10/2024 |
7.50
|
13,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
50,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
106,500 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
19,205 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
6,401 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
6,800 | 8 | 8 | 7.90 | 2,900 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
7,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
9,119 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
54,800 | 8 | 8.10 | 8 | 5,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
36,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
8,945 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
19,402 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
7,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
51,501 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
10,201 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.30
|
153,101 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
98,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 19/09/2024 |
8.20
|
70,601 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2024 |
8.20
|
7,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/09/2024 |
8.30
|
28,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8.20
|
17,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/09/2024 |
8.30
|
6,323 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
| 12/09/2024 |
8.10
|
22,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.20
|
41,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/09/2024 |
8.20
|
42,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/09/2024 |
8.30
|
12,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
15,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
6,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/09/2024 |
8.30
|
30,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
70,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
67,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/08/2024 |
8.50
|
77,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/08/2024 |
8.70
|
22,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/08/2024 |
8.70
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/08/2024 |
8.80
|
44,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.80
|
55,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.90
|
126,000 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 20/08/2024 |
8.50
|
34,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
63,502 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.30
|
107,801 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
8.30
|
40,701 | 8.30 | 8.40 | 8.20 | 10,000 | 0 | 0.1 |
| 14/08/2024 |
8.30
|
34,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
101,602 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
84,165 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
112,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
34,006 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.30
|
59,901 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/08/2024 |
8.40
|
36,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/08/2024 |
8.30
|
191,100 | 8.70 | 8.70 | 8.20 | 0 | 32,400 | -0.3 |
| 02/08/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 01/08/2024 |
8.90
|
130,713 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 31/07/2024 |
9.10
|
70,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
140,600 | 9.30 | 9.30 | 8.90 | 2,000 | 0 | 0.0 |
| 29/07/2024 |
9.30
|
284,500 | 9.50 | 9.50 | 9 | 3,000 | 0 | 0.0 |
| 26/07/2024 |
9.60
|
49,201 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.60
|
23,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/07/2024 |
9.70
|
49,044 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/07/2024 |
9.70
|
19,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.70
|
108,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 19/07/2024 |
9.90
|
58,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 18/07/2024 |
9.90
|
124,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 17/07/2024 |
9.90
|
160,414 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 16/07/2024 |
10.10
|
111,130 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 15/07/2024 |
10.10
|
89,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/07/2024 |
10.10
|
160,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 11/07/2024 |
10.20
|
308,820 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 10/07/2024 |
10.50
|
330,500 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
307,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 08/07/2024 |
10
|
252,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
10.10
|
148,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 04/07/2024 |
10.10
|
149,332 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
13.10
|
23,300 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.10
|
141,900 | 10 | 10.40 | 10 | 5,000 | 0 | 0.1 |
| 01/07/2024 |
9.80
|
506,734 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
10.10
|
277,220 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
| 27/06/2024 |
10.80
|
244,642 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 26/06/2024 |
11.20
|
262,211 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
| 25/06/2024 |
11.60
|
786,085 | 11.70 | 11.90 | 11.10 | 0 | 0 | 0 |
| 24/06/2024 |
11.50
|
932,391 | 11.30 | 12.10 | 11.10 | 42,400 | 0 | 0.5 |
| 21/06/2024 |
11.30
|
1,453,286 | 10.40 | 11.60 | 10.30 | 0 | 0 | 0 |
| 20/06/2024 |
10.50
|
92,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 19/06/2024 |
10.20
|
276,852 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
| 18/06/2024 |
10.40
|
211,053 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 17/06/2024 |
10.30
|
155,745 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
| 14/06/2024 |
10.80
|
331,112 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 |
| 13/06/2024 |
10.80
|
289,502 | 10.10 | 10.80 | 10 | 5,000 | 0 | 0.1 |
| 12/06/2024 |
9.90
|
638,059 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
| 11/06/2024 |
7.40
|
8,902 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
188,686 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 07/06/2024 |
10.50
|
66,700 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
| 06/06/2024 |
10.30
|
36,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |