| 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) |
0.27 | 4.55% | 118,200 | 0 | 0 |
5.93
9.60
6.20
|
|
2 tháng
(2026-07-20) |
-0.48 | -7.19% | 145,500 | 0 | 0 |
5.72
9.60
6.20
|
|
3 tháng
(2026-06-22) |
0.16 | 2.65% | 182,400 | 0 | 0 |
5.72
9.60
6.20
|
|
6 tháng
(2026-03-23) |
-1.30 | -17.33% | 336,200 | 0 | 0 |
5.72
9.60
6.20
|
|
12 tháng
(2025-09-23) |
-4.25 | -40.67% | 1,566,900 | 0 | 0 |
5.72
12
6.20
|
|
24 tháng
(2024-09-30) |
-1 | -13.89% | 1,750,000 | 0 | 0 |
5.72
12.90
6.20
|
|
36 tháng
(2023-10-04) |
-3.49 | -36.02% | 1,913,700 | 0 | 0 |
5.72
12.90
6.20
|
|
60 tháng
(2021-10-14) |
-10.70 | -63.31% | 2,545,700 | 3,432 | -1.3 |
5.72
22.55
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
8.40
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
500 | 7.15 | 8 | 7.15 | 0 | 0 | 0 |
| 04/10/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/10/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 02/10/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/10/2024 |
7.68
|
200 | 6.70 | 7.68 | 6.70 | 0 | 0 | 0 |
| 30/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/09/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/09/2024 |
7.50
|
400 | 7.08 | 7.50 | 6.59 | 0 | 0 | 0 |
| 23/09/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 20/09/2024 |
7.08
|
400 | 7.71 | 7.71 | 7.08 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
700 | 6.80 | 7.60 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.20
|
300 | 7.79 | 7.79 | 7.20 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/09/2024 |
6.88
|
800 | 6.41 | 6.88 | 6.41 | 0 | 0 | 0 |
| 13/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 12/09/2024 |
6.89
|
200 | 6.09 | 6.89 | 6.09 | 0 | 0 | 0 |
| 11/09/2024 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
900 | 6.89 | 7.30 | 6.89 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/09/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/09/2024 |
7.09
|
200 | 6.39 | 7.09 | 6.39 | 0 | 0 | 0 |
| 03/09/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
6.86
|
1,600 | 6.86 | 7.34 | 6.86 | 0 | 0 | 0 |
| 29/08/2024 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 28/08/2024 |
7.36
|
200 | 7.35 | 7.36 | 7.35 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
500 | 7.10 | 8.14 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/08/2024 |
8.20
|
300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.90
|
1,200 | 7.87 | 7.90 | 7.87 | 0 | 0 | 0 |
| 07/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 06/08/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 05/08/2024 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/08/2024 |
7.49
|
1,100 | 6.58 | 7.49 | 6.58 | 0 | 0 | 0 |
| 01/08/2024 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.60
|
600 | 7.43 | 8.40 | 7.43 | 0 | 0 | 0 |
| 26/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 23/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/07/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
7.90
|
3,100 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/07/2024 |
7.46
|
400 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
| 02/07/2024 |
7.44
|
3,800 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/07/2024 |
7.44
|
700 | 7.45 | 7.45 | 7.44 | 0 | 0 | 0 |
| 28/06/2024 |
7.98
|
200 | 7.44 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/06/2024 |
7.99
|
1,800 | 7.44 | 7.99 | 7.44 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/06/2024 |
7.90
|
1,400 | 7.99 | 8 | 7.18 | 0 | 0 | 0 |
| 20/06/2024 |
7.72
|
400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/06/2024 |
7.72
|
1,100 | 7.72 | 8 | 7.72 | 0 | 0 | 0 |
| 14/06/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/06/2024 |
8.28
|
1,400 | 7.22 | 8.28 | 7.22 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |