| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/10/2024 |
8.02
|
8,600 | 7.93 | 8.02 | 7.51 | 0 | 0 | 0 |
| 24/10/2024 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/10/2024 |
7.88
|
600 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/10/2024 |
7.66
|
600 | 8.06 | 8.10 | 7.66 | 0 | 0 | 0 |
| 21/10/2024 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/10/2024 |
7.93
|
2,200 | 7.83 | 8.09 | 7.65 | 0 | 0 | 0 |
| 17/10/2024 |
7.83
|
35,100 | 7.83 | 7.87 | 7.39 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
2,000 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 |
| 15/10/2024 |
7.93
|
1,700 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/10/2024 |
8.16
|
2,000 | 8.02 | 8.16 | 8.02 | 0 | 0 | 0 |
| 11/10/2024 |
8.02
|
9,100 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 10/10/2024 |
8.22
|
6,000 | 8.07 | 8.22 | 8.02 | 0 | 0 | 0 |
| 09/10/2024 |
8.30
|
7,300 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 08/10/2024 |
8.02
|
500 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 07/10/2024 |
8.23
|
10,600 | 8.13 | 8.23 | 8.02 | 0 | 0 | 0 |
| 04/10/2024 |
8.39
|
1,500 | 8.30 | 8.39 | 8.30 | 0 | 0 | 0 |
| 03/10/2024 |
8.29
|
9,500 | 8.09 | 8.29 | 8.02 | 0 | 0 | 0 |
| 02/10/2024 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/10/2024 |
8.33
|
10,000 | 8.30 | 8.34 | 8.30 | 0 | 0 | 0 |
| 30/09/2024 |
8.33
|
1,100 | 8.32 | 8.33 | 8.32 | 0 | 0 | 0 |
| 27/09/2024 |
8.36
|
35,700 | 8.22 | 8.39 | 8.13 | 0 | 0 | 0 |
| 26/09/2024 |
8.39
|
46,400 | 8.18 | 8.41 | 8.18 | 0 | 0 | 0 |
| 25/09/2024 |
8.18
|
13,400 | 8.27 | 8.38 | 8.18 | 0 | 0 | 0 |
| 24/09/2024 |
8.28
|
9,200 | 8.43 | 8.53 | 8.25 | 0 | 0 | 0 |
| 23/09/2024 |
8.53
|
26,200 | 8.48 | 8.53 | 8.22 | 0 | 0 | 0 |
| 20/09/2024 |
8.43
|
24,700 | 8.28 | 8.47 | 8.22 | 0 | 0 | 0 |
| 19/09/2024 |
8.45
|
5,800 | 8.50 | 8.53 | 8.20 | 0 | 0 | 0 |
| 18/09/2024 |
8.32
|
20,300 | 8.55 | 8.67 | 8.25 | 0 | 0 | 0 |
| 17/09/2024 |
8.58
|
56,500 | 8.35 | 8.67 | 7.99 | 0 | 0 | 0 |
| 16/09/2024 |
8.32
|
13,900 | 8.39 | 8.63 | 8.32 | 0 | 0 | 0 |
| 13/09/2024 |
8.65
|
16,000 | 8.40 | 8.68 | 8.37 | 0 | 0 | 0 |
| 12/09/2024 |
8.86
|
16,500 | 8.42 | 8.86 | 8.35 | 0 | 0 | 0 |
| 11/09/2024 |
8.86
|
75,000 | 8.66 | 8.86 | 8.34 | 0 | 0 | 0 |
| 10/09/2024 |
8.76
|
2,800 | 8.74 | 8.76 | 8.74 | 0 | 0 | 0 |
| 09/09/2024 |
8.86
|
4,500 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.34
|
47,400 | 8.58 | 8.86 | 8.33 | 0 | 0 | 0 |
| 05/09/2024 |
8.95
|
5,000 | 8.94 | 8.95 | 8.94 | 0 | 0 | 0 |
| 04/09/2024 |
8.95
|
36,400 | 8.67 | 9.02 | 8.56 | 0 | 0 | 0 |
| 30/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/08/2024 |
9.20
|
51,000 | 9.28 | 9.32 | 8.67 | 0 | 0 | 0 |
| 28/08/2024 |
9.14
|
25,800 | 8.88 | 9.23 | 8.76 | 0 | 0 | 0 |
| 27/08/2024 |
9.23
|
17,100 | 9.28 | 9.42 | 8.79 | 0 | 0 | 0 |
| 26/08/2024 |
9.23
|
51,000 | 8.97 | 9.42 | 8.93 | 0 | 0 | 0 |
| 23/08/2024 |
9.60
|
173,300 | 8.77 | 9.60 | 8.76 | 0 | 0 | 0 |
| 22/08/2024 |
9.42
|
89,500 | 8.60 | 9.42 | 8.56 | 0 | 0 | 0 |
| 21/08/2024 |
9.18
|
90,600 | 8.54 | 9.18 | 8.46 | 0 | 0 | 0 |
| 20/08/2024 |
9.09
|
39,300 | 8.76 | 9.14 | 8.51 | 0 | 0 | 0 |
| 19/08/2024 |
9.14
|
41,000 | 9.16 | 9.32 | 8.54 | 0 | 0 | 0 |
| 16/08/2024 |
9.18
|
105,900 | 8.38 | 9.18 | 8.22 | 0 | 0 | 0 |
| 15/08/2024 |
8.59
|
26,500 | 8.58 | 8.61 | 8.35 | 0 | 0 | 0 |
| 14/08/2024 |
8.59
|
400 | 8.32 | 8.59 | 8.32 | 0 | 0 | 0 |
| 13/08/2024 |
8.64
|
4,700 | 8.62 | 8.64 | 8.33 | 0 | 0 | 0 |
| 12/08/2024 |
8.63
|
12,400 | 8.72 | 8.72 | 8.30 | 0 | 0 | 0 |
| 09/08/2024 |
8.63
|
1,200 | 8.30 | 8.63 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 07/08/2024 |
8.67
|
1,200 | 8.86 | 8.86 | 8.30 | 0 | 0 | 0 |
| 06/08/2024 |
8.66
|
2,900 | 8.39 | 8.76 | 8.35 | 0 | 0 | 0 |
| 05/08/2024 |
8.59
|
5,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 02/08/2024 |
8.62
|
5,300 | 8.57 | 8.62 | 8.29 | 0 | 0 | 0 |
| 01/08/2024 |
8.65
|
5,400 | 8.62 | 8.65 | 8.22 | 0 | 0 | 0 |
| 31/07/2024 |
8.75
|
2,800 | 8.33 | 8.85 | 8.33 | 0 | 0 | 0 |
| 30/07/2024 |
8.33
|
600 | 8.65 | 8.65 | 8.33 | 0 | 0 | 0 |
| 29/07/2024 |
8.64
|
6,200 | 8.49 | 8.65 | 8.49 | 0 | 0 | 0 |
| 26/07/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/07/2024 |
8.63
|
3,200 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 |
| 24/07/2024 |
8.65
|
6,100 | 8.49 | 8.67 | 8.35 | 0 | 0 | 0 |
| 23/07/2024 |
8.63
|
2,200 | 8.85 | 8.85 | 8.63 | 0 | 0 | 0 |
| 22/07/2024 |
8.45
|
2,500 | 8.35 | 8.45 | 8.35 | 0 | 0 | 0 |
| 19/07/2024 |
8.35
|
1,800 | 8.58 | 8.63 | 8.35 | 0 | 0 | 0 |
| 18/07/2024 |
8.60
|
5,100 | 8.39 | 8.60 | 8.39 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/07/2024 |
8.74
|
15,600 | 8.46 | 8.76 | 8.29 | 0 | 0 | 0 |
| 15/07/2024 |
8.81
|
16,600 | 8.42 | 8.83 | 8.35 | 0 | 0 | 0 |
| 12/07/2024 |
8.67
|
7,800 | 8.70 | 8.71 | 8.39 | 0 | 0 | 0 |
| 11/07/2024 |
8.67
|
34,500 | 8.46 | 8.75 | 8.34 | 0 | 0 | 0 |
| 10/07/2024 |
8.74
|
8,500 | 8.72 | 8.76 | 8.72 | 0 | 0 | 0 |
| 09/07/2024 |
8.76
|
24,500 | 8.78 | 8.78 | 8.31 | 0 | 0 | 0 |
| 08/07/2024 |
8.76
|
42,600 | 8.76 | 8.86 | 8.49 | 0 | 0 | 0 |
| 05/07/2024 |
8.93
|
54,800 | 8.95 | 8.95 | 8.49 | 0 | 0 | 0 |
| 04/07/2024 |
8.95
|
71,200 | 9.04 | 9.04 | 8.49 | 0 | 0 | 0 |
| 03/07/2024 |
9.04
|
16,500 | 8.96 | 9.04 | 8.92 | 0 | 0 | 0 |
| 02/07/2024 |
9.04
|
6,600 | 9.09 | 9.09 | 9.03 | 0 | 0 | 0 |
| 01/07/2024 |
8.97
|
23,100 | 8.98 | 9.00 | 8.42 | 0 | 0 | 0 |
| 28/06/2024 |
9.04
|
3,000 | 8.67 | 9.04 | 8.67 | 0 | 0 | 0 |
| 27/06/2024 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 26/06/2024 |
9.13
|
2,100 | 9.32 | 9.32 | 8.76 | 0 | 0 | 0 |
| 25/06/2024 |
8.85
|
1,400 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 |
| 24/06/2024 |
8.94
|
3,800 | 8.93 | 8.95 | 8.93 | 0 | 0 | 0 |
| 21/06/2024 |
8.94
|
1,600 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 |
| 20/06/2024 |
8.95
|
14,400 | 9.09 | 9.09 | 8.58 | 0 | 0 | 0 |
| 19/06/2024 |
9.14
|
3,100 | 8.95 | 9.15 | 8.74 | 0 | 0 | 0 |
| 18/06/2024 |
9.18
|
8,000 | 9.15 | 9.29 | 8.86 | 0 | 0 | 0 |
| 17/06/2024 |
9.14
|
31,400 | 9.03 | 9.32 | 8.90 | 0 | 0 | 0 |
| 14/06/2024 |
8.88
|
41,400 | 8.78 | 8.95 | 8.36 | 0 | 0 | 0 |
| 13/06/2024 |
8.86
|
148,400 | 8.96 | 8.96 | 8.41 | 0 | 0 | 0 |
| 12/06/2024 |
9.04
|
56,000 | 8.39 | 9.09 | 8.37 | 0 | 0 | 0 |
| 11/06/2024 |
8.99
|
58,300 | 8.42 | 9.04 | 8.42 | 0 | 0 | 0 |
| 10/06/2024 |
9.04
|
10,200 | 8.56 | 9.09 | 8.54 | 0 | 0 | 0 |
| 07/06/2024 |
9.13
|
4,800 | 8.98 | 9.13 | 8.98 | 0 | 0 | 0 |