| 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) |
-0.10 | -1.61% | 7,500 | -400 | 0.0 |
5.60
6.50
6.10
|
|
2 tháng
(2026-07-20) |
-0.70 | -10.29% | 27,800 | -400 | 0.0 |
5.60
6.80
6.10
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.61% | 36,000 | -400 | 0.0 |
5.60
6.80
6.10
|
|
6 tháng
(2026-03-23) |
-0.03 | -0.50% | 122,000 | -9,100 | -0.1 |
5.28
7.30
6.10
|
|
12 tháng
(2025-09-23) |
-0.50 | -7.60% | 221,800 | -11,100 | -0.1 |
5.28
7.30
6.10
|
|
24 tháng
(2024-09-30) |
-0.30 | -4.67% | 513,863 | -8,116 | 0.0 |
4.18
8
6.10
|
|
36 tháng
(2023-10-04) |
1.48 | 31.99% | 2,141,018 | -12,116 | -0.1 |
4
8.89
6.10
|
|
60 tháng
(2021-10-14) |
-5.37 | -46.79% | 9,848,821 | -884 | -0.6 |
3.47
14.77
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.11
|
11 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 17/10/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 16/10/2024 |
6.93
|
6,700 | 6.84 | 6.93 | 6.84 | 0 | 0 | 0 |
| 15/10/2024 |
6.84
|
700 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 14/10/2024 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 11/10/2024 |
6.84
|
7 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 10/10/2024 |
6.84
|
515 | 6.31 | 6.84 | 6.31 | 0 | 0 | 0 |
| 09/10/2024 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 08/10/2024 |
6.93
|
1 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 07/10/2024 |
6.93
|
1 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 04/10/2024 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 03/10/2024 |
6.93
|
962 | 6.40 | 6.93 | 6.40 | 0 | 0 | 0 |
| 02/10/2024 |
6.40
|
16 | 6.40 | 6.40 | 6.40 | 0 | 16 | 0.0 |
| 01/10/2024 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 30/09/2024 |
6.40
|
77 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 27/09/2024 |
6.40
|
800 | 6.49 | 6.84 | 6.40 | 0 | 0 | 0 |
| 26/09/2024 |
7.02
|
4,555 | 6.67 | 7.02 | 6.67 | 0 | 78 | 0.0 |
| 25/09/2024 |
6.84
|
1,458 | 6.84 | 7.02 | 6.84 | 0 | 0 | 0 |
| 24/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 23/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/09/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 18/09/2024 |
7.55
|
21 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 17/09/2024 |
7.55
|
1 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 16/09/2024 |
7.55
|
1 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 13/09/2024 |
7.55
|
101 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/09/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 11/09/2024 |
7.11
|
1,800 | 8.44 | 8.44 | 7.11 | 0 | 0 | 0 |
| 10/09/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 09/09/2024 |
7.82
|
7 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/09/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/09/2024 |
7.55
|
400 | 7.55 | 7.55 | 7.55 | 400 | 0 | 0.0 |
| 04/09/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 03/09/2024 |
4.27
|
26,700 | 4.53 | 4.53 | 4.09 | 100 | 0 | 0.0 |
| 02/09/2024 |
4.18
|
18,000 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 30/08/2024 |
7.11
|
50 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 29/08/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 28/08/2024 |
7.11
|
8 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 27/08/2024 |
7.11
|
104 | 7.11 | 7.11 | 7.11 | 100 | 0 | 0.0 |
| 26/08/2024 |
6.93
|
42 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 23/08/2024 |
6.93
|
1,407 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 22/08/2024 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 21/08/2024 |
6.58
|
2,873 | 6.67 | 6.67 | 6.58 | 1,200 | 0 | 0.0 |
| 20/08/2024 |
7.29
|
4,000 | 7.20 | 7.29 | 7.20 | 1,400 | 0 | 0.0 |
| 19/08/2024 |
8.00
|
7 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/08/2024 |
8.00
|
346 | 7.02 | 8.00 | 6.93 | 0 | 0 | 0 |
| 15/08/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 14/08/2024 |
7.64
|
2,202 | 8.35 | 8.44 | 7.64 | 0 | 0 | 0 |
| 13/08/2024 |
8.44
|
2,500 | 8.98 | 8.98 | 7.73 | 0 | 0 | 0 |
| 12/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 09/08/2024 |
8.53
|
34 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/08/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/08/2024 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/08/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/08/2024 |
8.18
|
2,400 | 7.38 | 8.18 | 7.38 | 0 | 0 | 0 |
| 02/08/2024 |
8.18
|
6,400 | 8.18 | 8.27 | 7.55 | 0 | 0 | 0 |
| 01/08/2024 |
8.35
|
510 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 31/07/2024 |
8.44
|
3,100 | 7.55 | 8.44 | 7.55 | 0 | 0 | 0 |
| 30/07/2024 |
8.35
|
4,931 | 7.82 | 8.44 | 7.02 | 0 | 0 | 0 |
| 29/07/2024 |
7.73
|
110 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/07/2024 |
7.29
|
6,100 | 7.55 | 7.73 | 7.29 | 0 | 0 | 0 |
| 25/07/2024 |
7.73
|
1 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 24/07/2024 |
7.73
|
1,200 | 7.11 | 7.82 | 7.11 | 0 | 0 | 0 |
| 23/07/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 22/07/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/07/2024 |
7.11
|
500 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 18/07/2024 |
7.20
|
1,000 | 6.67 | 7.20 | 6.67 | 0 | 0 | 0 |
| 17/07/2024 |
6.67
|
2,210 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 |
| 16/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/07/2024 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/07/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/07/2024 |
7.91
|
200 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 |
| 10/07/2024 |
7.82
|
200 | 7.02 | 7.82 | 7.02 | 100 | 100 | 0 |
| 09/07/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/07/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/07/2024 |
7.64
|
357 | 7.64 | 7.64 | 7.64 | 0 | 22 | 0.0 |
| 04/07/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/07/2024 |
4.27
|
1,260 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
| 02/07/2024 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 100 | 0.0 |
| 01/07/2024 |
7.11
|
150 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 28/06/2024 |
7.82
|
950 | 7.11 | 7.82 | 7.11 | 0 | 0 | 0 |
| 27/06/2024 |
7.73
|
3 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/06/2024 |
7.73
|
520 | 6.93 | 7.73 | 6.84 | 0 | 0 | 0 |
| 25/06/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/06/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 21/06/2024 |
7.47
|
259 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 20/06/2024 |
7.55
|
11 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/06/2024 |
7.55
|
1,300 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 18/06/2024 |
8.27
|
2,300 | 7.47 | 8.27 | 7.47 | 0 | 0 | 0 |
| 17/06/2024 |
8.00
|
130 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/06/2024 |
8.00
|
219 | 7.11 | 8.00 | 7.11 | 0 | 0 | 0 |
| 13/06/2024 |
7.55
|
626 | 7.47 | 7.55 | 7.47 | 0 | 0 | 0 |
| 12/06/2024 |
8.00
|
5,032 | 7.82 | 8.09 | 7.82 | 0 | 300 | 0.0 |
| 11/06/2024 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 10/06/2024 |
7.02
|
3,756 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
| 07/06/2024 |
6.49
|
231 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 06/06/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 05/06/2024 |
7.11
|
200 | 7.11 | 7.11 | 7.11 | 0 | 100 | 0.0 |
| 04/06/2024 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 03/06/2024 |
7.55
|
1,800 | 7.55 | 7.55 | 7.55 | 0 | 400 | 0.0 |