| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
7.97
|
300 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 |
| 25/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 24/10/2024 |
7.59
|
3,000 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 23/10/2024 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/10/2024 |
8.44
|
250 | 8.06 | 8.44 | 8.06 | 0 | 0 | 0 |
| 21/10/2024 |
7.49
|
2,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/10/2024 |
7.59
|
18 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 17/10/2024 |
7.59
|
1 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 16/10/2024 |
7.59
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 14/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/10/2024 |
7.59
|
5,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/10/2024 |
7.59
|
5,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/10/2024 |
8.06
|
801 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 08/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 07/10/2024 |
8.06
|
1 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/10/2024 |
8.06
|
300 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 03/10/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/10/2024 |
8.16
|
900 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/10/2024 |
8.16
|
1,911 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/09/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/09/2024 |
7.78
|
306 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 26/09/2024 |
7.59
|
1,201 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 25/09/2024 |
7.59
|
1,800 | 7.21 | 8.25 | 7.21 | 0 | 0 | 0 |
| 24/09/2024 |
8.16
|
5,500 | 7.78 | 8.16 | 7.78 | 0 | 0 | 0 |
| 23/09/2024 |
8.16
|
939 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/09/2024 |
8.16
|
10,011 | 8.16 | 8.16 | 7.59 | 0 | 0 | 0 |
| 19/09/2024 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/09/2024 |
8.16
|
2,312 | 8.53 | 8.53 | 8.16 | 0 | 0 | 0 |
| 17/09/2024 |
7.49
|
619 | 8.16 | 8.16 | 7.40 | 0 | 0 | 0 |
| 16/09/2024 |
7.11
|
5,900 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 |
| 13/09/2024 |
7.59
|
14 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 12/09/2024 |
7.59
|
4,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/09/2024 |
7.87
|
3,205 | 7.59 | 7.87 | 7.02 | 0 | 0 | 0 |
| 10/09/2024 |
7.97
|
733 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.02 | 0 | 0 | 0 |
| 06/09/2024 |
7.87
|
506 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 05/09/2024 |
7.78
|
3,100 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 04/09/2024 |
7.78
|
6,810 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 30/08/2024 |
7.02
|
1,000 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
| 29/08/2024 |
7.87
|
1,600 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 |
| 28/08/2024 |
8.63
|
203 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/08/2024 |
7.68
|
1,801 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/08/2024 |
7.97
|
400 | 7.68 | 7.97 | 7.68 | 0 | 0 | 0 |
| 23/08/2024 |
7.78
|
1,400 | 7.59 | 7.78 | 7.59 | 0 | 0 | 0 |
| 22/08/2024 |
7.97
|
900 | 7.40 | 7.97 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.97
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/08/2024 |
7.97
|
311 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 19/08/2024 |
7.87
|
10,801 | 8.53 | 8.53 | 7.87 | 0 | 0 | 0 |
| 16/08/2024 |
7.87
|
3,314 | 7.78 | 7.87 | 7.59 | 0 | 0 | 0 |
| 15/08/2024 |
7.02
|
76 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/08/2024 |
7.02
|
18,500 | 8.16 | 8.16 | 7.02 | 0 | 0 | 0 |
| 13/08/2024 |
7.87
|
3,701 | 8.16 | 8.25 | 7.87 | 0 | 0 | 0 |
| 12/08/2024 |
8.82
|
500 | 10.62 | 10.62 | 8.82 | 0 | 0 | 0 |
| 09/08/2024 |
9.01
|
809 | 11.00 | 11.00 | 8.91 | 0 | 0 | 0 |
| 08/08/2024 |
8.91
|
201 | 10.24 | 10.24 | 8.91 | 0 | 0 | 0 |
| 07/08/2024 |
8.44
|
16,500 | 8.16 | 9.29 | 8.16 | 0 | 0 | 0 |
| 06/08/2024 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/08/2024 |
8.06
|
1,300 | 8.25 | 8.63 | 8.06 | 0 | 0 | 0 |
| 02/08/2024 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 01/08/2024 |
7.87
|
1,500 | 7.78 | 8.44 | 7.78 | 0 | 0 | 0 |
| 31/07/2024 |
8.72
|
1,500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 29/07/2024 |
8.82
|
900 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 25/07/2024 |
8.35
|
1,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/07/2024 |
8.44
|
800 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 23/07/2024 |
8.16
|
2,500 | 8.53 | 8.53 | 8.16 | 0 | 0 | 0 |
| 22/07/2024 |
8.35
|
3,600 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 19/07/2024 |
8.44
|
28,200 | 8.63 | 8.63 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
8.53
|
8,800 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 17/07/2024 |
8.44
|
17,519 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 |
| 16/07/2024 |
8.53
|
7,600 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 15/07/2024 |
8.63
|
5,800 | 9.01 | 9.01 | 8.53 | 0 | 0 | 0 |
| 12/07/2024 |
8.63
|
4,119 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 11/07/2024 |
8.53
|
6,300 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 10/07/2024 |
8.91
|
4,800 | 8.72 | 8.91 | 8.63 | 0 | 0 | 0 |
| 09/07/2024 |
8.82
|
13,410 | 8.91 | 9.01 | 8.72 | 0 | 0 | 0 |
| 08/07/2024 |
8.91
|
13,100 | 8.72 | 9.01 | 8.53 | 0 | 1,000 | 0.0 |
| 05/07/2024 |
8.72
|
2,600 | 9.01 | 9.01 | 8.72 | 0 | 0 | 0 |
| 04/07/2024 |
8.72
|
2,600 | 9.20 | 9.20 | 8.72 | 0 | 0 | 0 |
| 03/07/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 02/07/2024 |
9.01
|
700 | 8.63 | 9.10 | 8.63 | 0 | 0 | 0 |
| 01/07/2024 |
9.01
|
5,000 | 8.63 | 9.01 | 8.63 | 0 | 0 | 0 |
| 28/06/2024 |
8.53
|
29,800 | 9.48 | 9.48 | 8.44 | 0 | 0 | 0 |
| 27/06/2024 |
8.91
|
13,200 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
| 26/06/2024 |
9.10
|
8,607 | 8.91 | 9.20 | 8.91 | 0 | 0 | 0 |
| 25/06/2024 |
8.82
|
9,400 | 9.48 | 9.48 | 8.53 | 0 | 0 | 0 |
| 24/06/2024 |
9.10
|
11,500 | 9.58 | 9.58 | 9.01 | 0 | 0 | 0 |
| 21/06/2024 |
9.39
|
47,600 | 8.91 | 9.58 | 8.82 | 0 | 0 | 0 |
| 20/06/2024 |
9.01
|
5,600 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
| 19/06/2024 |
9.01
|
10,800 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 |
| 18/06/2024 |
8.91
|
7,100 | 8.82 | 9.10 | 8.82 | 0 | 0 | 0 |
| 17/06/2024 |
8.53
|
9,700 | 8.72 | 9.01 | 8.53 | 0 | 0 | 0 |
| 14/06/2024 |
8.63
|
29,000 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 |
| 13/06/2024 |
9.10
|
5,200 | 9.01 | 9.10 | 8.82 | 0 | 0 | 0 |
| 12/06/2024 |
9.10
|
10,210 | 9.29 | 9.29 | 9.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/06/2024 |
8.53
|
9,710 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 |
| 07/06/2024 |
8.53
|
28,500 | 8.25 | 8.63 | 8.25 | 0 | 0 | 0 |