| 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) |
-0.40 | -5.97% | 16,700 | 400 | 0.0 |
5.80
7
6.50
|
|
2 tháng
(2026-07-20) |
-1 | -13.70% | 37,300 | 200 | 0.0 |
5.80
7.50
6.50
|
|
3 tháng
(2026-06-22) |
0.20 | 3.28% | 209,500 | -100 | 0.0 |
5.80
7.80
6.50
|
|
6 tháng
(2026-03-23) |
-0.70 | -10% | 339,300 | -12,200 | -0.1 |
5.80
7.80
6.50
|
|
12 tháng
(2025-09-23) |
-0.70 | -10% | 590,800 | -1,700 | 0.0 |
5.80
7.80
6.50
|
|
24 tháng
(2024-09-30) |
-1.24 | -16.43% | 1,992,367 | -24,300 | -0.2 |
4.85
9.40
6.50
|
|
36 tháng
(2023-10-04) |
-0.49 | -7.28% | 5,052,671 | -49,467 | -0.5 |
4.04
10.23
6.50
|
|
60 tháng
(2021-10-14) |
-1.93 | -23.42% | 7,878,181 | -145,853 | -1.7 |
4.04
10.23
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.54
|
9,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/10/2024 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 16/10/2024 |
7.38
|
400 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
| 15/10/2024 |
7.38
|
2,200 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 |
| 14/10/2024 |
7.46
|
1,202 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 |
| 11/10/2024 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 10/10/2024 |
7.54
|
500 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 |
| 09/10/2024 |
7.38
|
501 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 08/10/2024 |
7.46
|
10,800 | 7.46 | 7.46 | 7.08 | 0 | 0 | 0 |
| 07/10/2024 |
7.46
|
9,600 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 04/10/2024 |
7.46
|
3,300 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 03/10/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 02/10/2024 |
7.54
|
5,300 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 01/10/2024 |
7.54
|
4,935 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 30/09/2024 |
7.54
|
4,200 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 27/09/2024 |
7.69
|
5,047 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 26/09/2024 |
7.46
|
4,300 | 7.77 | 7.77 | 7.46 | 0 | 0 | 0 |
| 25/09/2024 |
7.69
|
9,315 | 7.77 | 7.77 | 7.54 | 0 | 0 | 0 |
| 24/09/2024 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/09/2024 |
7.69
|
9,000 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 |
| 20/09/2024 |
7.69
|
5,506 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
3,500 | 7.69 | 7.85 | 7.54 | 0 | 0 | 0 |
| 18/09/2024 |
7.85
|
2,804 | 7.69 | 7.85 | 7.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.92
|
2,400 | 7.69 | 7.92 | 7.69 | 0 | 0 | 0 |
| 16/09/2024 |
7.77
|
3,103 | 7.77 | 7.77 | 7.62 | 0 | 600 | 0.0 |
| 13/09/2024 |
7.69
|
8,147 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/09/2024 |
7.69
|
501 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 11/09/2024 |
7.85
|
11,600 | 7.69 | 8.08 | 7.15 | 0 | 0 | 0 |
| 10/09/2024 |
7.69
|
10,600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/09/2024 |
7.77
|
6,300 | 7.92 | 7.92 | 7.23 | 0 | 0 | 0 |
| 06/09/2024 |
7.77
|
1,400 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
| 05/09/2024 |
7.77
|
5,300 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 04/09/2024 |
7.85
|
4,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 03/09/2024 |
6.69
|
3,100 | 6.54 | 6.69 | 6.54 | 0 | 0 | 0 |
| 02/09/2024 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 30/08/2024 |
7.85
|
1,800 | 8 | 8 | 7.69 | 0 | 0 | 0 |
| 29/08/2024 |
7.85
|
1,901 | 8 | 8 | 7.77 | 0 | 0 | 0 |
| 28/08/2024 |
7.85
|
1,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2024 |
7.85
|
300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 26/08/2024 |
7.85
|
1,600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 23/08/2024 |
7.92
|
3,100 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 22/08/2024 |
8.08
|
6,700 | 8.38 | 8.38 | 7.77 | 0 | 0 | 0 |
| 21/08/2024 |
8.38
|
25,200 | 7.85 | 8.38 | 7.62 | 0 | 0 | 0 |
| 20/08/2024 |
7.92
|
3,437 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 19/08/2024 |
7.92
|
12,730 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
| 16/08/2024 |
8
|
810 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 15/08/2024 |
8
|
116 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2024 |
8
|
5,400 | 7.92 | 8 | 7.77 | 0 | 0 | 0 |
| 13/08/2024 |
7.92
|
6,607 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 |
| 12/08/2024 |
7.77
|
1,220 | 7.85 | 7.85 | 7.77 | 100 | 0 | 0.0 |
| 09/08/2024 |
7.85
|
1,610 | 7.69 | 7.85 | 7.69 | 100 | 0 | 0.0 |
| 08/08/2024 |
7.69
|
1,300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 07/08/2024 |
7.54
|
3,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/08/2024 |
7.54
|
6,900 | 7 | 7.92 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.54
|
30,000 | 7.69 | 8.08 | 7.54 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
13,000 | 8.15 | 8.15 | 7.69 | 0 | 2,000 | 0.0 |
| 01/08/2024 |
8.31
|
13,937 | 8.08 | 8.46 | 7.85 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
5,300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/07/2024 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
21,120 | 8.23 | 8.23 | 7.69 | 0 | 0 | 0 |
| 26/07/2024 |
8.23
|
200 | 7.92 | 8.23 | 7.92 | 0 | 0 | 0 |
| 25/07/2024 |
8.23
|
810 | 8 | 8.23 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8
|
7,152 | 7.77 | 8 | 7.77 | 0 | 0 | 0 |
| 23/07/2024 |
7.77
|
14,040 | 8 | 8.08 | 7.77 | 0 | 0 | 0 |
| 22/07/2024 |
7.77
|
7,018 | 8.46 | 8.46 | 7.77 | 0 | 100 | 0.0 |
| 19/07/2024 |
8.31
|
10,100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 18/07/2024 |
8.31
|
13,600 | 8.15 | 8.31 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.15
|
9,832 | 8.46 | 8.46 | 7.92 | 0 | 0 | 0 |
| 16/07/2024 |
8.46
|
300 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 15/07/2024 |
8.31
|
12,410 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 12/07/2024 |
8.46
|
24,613 | 8.46 | 8.46 | 8.15 | 0 | 0 | 0 |
| 11/07/2024 |
8.08
|
6,400 | 8.46 | 8.46 | 8.08 | 0 | 0 | 0 |
| 10/07/2024 |
8.08
|
17,152 | 8.31 | 8.46 | 8.08 | 0 | 0 | 0 |
| 09/07/2024 |
8.31
|
14,968 | 8.15 | 8.31 | 8.08 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
2,268 | 8.38 | 8.46 | 8.15 | 0 | 0 | 0 |
| 05/07/2024 |
7.77
|
38,374 | 8.62 | 8.62 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
8.62
|
4,820 | 8.85 | 8.85 | 8.38 | 0 | 0 | 0 |
| 03/07/2024 |
6.69
|
900 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 02/07/2024 |
8.31
|
5,801 | 8.23 | 8.46 | 8.23 | 0 | 0 | 0 |
| 01/07/2024 |
8.31
|
1,232 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 28/06/2024 |
8.23
|
7,728 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
| 27/06/2024 |
8.38
|
1,600 | 8.23 | 8.38 | 8.23 | 0 | 0 | 0 |
| 26/06/2024 |
8.31
|
7,704 | 8.23 | 8.38 | 8.15 | 0 | 0 | 0 |
| 25/06/2024 |
8.38
|
5,932 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 24/06/2024 |
8.46
|
25,300 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 |
| 21/06/2024 |
8.46
|
10,644 | 8.38 | 8.46 | 8.31 | 0 | 1,000 | 0.0 |
| 20/06/2024 |
8.46
|
4,135 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
| 19/06/2024 |
8.31
|
52,617 | 8.62 | 8.62 | 8.23 | 0 | 0 | 0 |
| 18/06/2024 |
8.62
|
9,221 | 9.23 | 9.23 | 8.62 | 0 | 0 | 0 |
| 17/06/2024 |
8.62
|
11,904 | 8.54 | 8.77 | 8.38 | 0 | 0 | 0 |
| 14/06/2024 |
8.46
|
43,917 | 8.77 | 8.77 | 8.46 | 100 | 0 | 0.0 |
| 13/06/2024 |
9
|
28,425 | 8.77 | 9.23 | 8.77 | 0 | 0 | 0 |
| 12/06/2024 |
9.31
|
99,446 | 8.69 | 9.31 | 8.69 | 0 | 1,500 | 0.0 |
| 11/06/2024 |
7.15
|
4,000 | 7.08 | 7.15 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
8.46
|
30,090 | 8.08 | 8.62 | 8.08 | 0 | 900 | 0.0 |
| 07/06/2024 |
8.23
|
25,769 | 8.23 | 8.38 | 8.08 | 0 | 0 | 0 |
| 06/06/2024 |
8.23
|
37,701 | 8.46 | 8.46 | 7.85 | 0 | 0 | 0 |
| 05/06/2024 |
8.15
|
49,202 | 8.31 | 8.46 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
8.31
|
122,081 | 8.85 | 8.85 | 8.08 | 0 | 0 | 0 |
| 03/06/2024 |
8.85
|
131,183 | 9.77 | 9.77 | 8.85 | 0 | 0 | 0 |