| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.35% | 10,700 | -1,300 | 0.0 |
7
7.80
7.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.67% | 88,300 | -4,400 | 0.0 |
7
9.10
7.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.67% | 97,800 | -4,400 | 0.0 |
7
9.10
7.60
|
|
6 tháng
(2026-04-13) |
-0.30 | -3.95% | 135,100 | -13,400 | -0.1 |
7
9.10
7.60
|
|
12 tháng
(2025-10-13) |
-0.44 | -5.64% | 252,100 | -24,700 | -0.2 |
7
9.10
7.60
|
|
24 tháng
(2024-10-18) |
-1.07 | -12.82% | 884,957 | -29,564 | -0.2 |
5.86
9.10
7.60
|
|
36 tháng
(2023-10-24) |
1.43 | 24.33% | 1,384,739 | -17,535 | -0.1 |
5.27
9.38
7.60
|
|
60 tháng
(2021-11-03) |
1.06 | 17% | 3,956,820 | -109,718 | -0.8 |
4.20
9.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
7.70
|
20,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/10/2024 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/10/2024 |
8.37
|
31,100 | 8.37 | 8.37 | 8.37 | 2,100 | 0 | 0.0 |
| 22/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 21/10/2024 |
8.37
|
6,602 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 18/10/2024 |
8.37
|
19 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.37
|
13,010 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/10/2024 |
8.37
|
7,001 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/10/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/10/2024 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/09/2024 |
7.79
|
661 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 1,000 | 0.0 |
| 25/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/09/2024 |
8.37
|
67 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/09/2024 |
8.37
|
50,501 | 7.95 | 8.37 | 7.95 | 0 | 0 | 0 |
| 19/09/2024 |
7.87
|
8,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 18/09/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.87
|
23,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/09/2024 |
8.37
|
5,000 | 8.37 | 8.37 | 8.37 | 900 | 0 | 0.0 |
| 13/09/2024 |
7.62
|
9,000 | 8.46 | 8.54 | 7.62 | 0 | 0 | 0 |
| 12/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.79
|
200 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 05/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/09/2024 |
8.54
|
206 | 7.12 | 8.54 | 7.12 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
1,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
1 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 21/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 19/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 15/08/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 14/08/2024 |
7.87
|
5 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 13/08/2024 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 12/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.87
|
1,101 | 8.37 | 8.37 | 7.87 | 1,000 | 0 | 0.0 |
| 06/08/2024 |
8.71
|
1,600 | 7.54 | 8.71 | 7.54 | 0 | 0 | 0 |
| 05/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/07/2024 |
8.21
|
827 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 26/07/2024 |
9.04
|
300 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
| 25/07/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 24/07/2024 |
8.54
|
5,200 | 8.21 | 8.54 | 8.21 | 2,300 | 0 | 0.0 |
| 23/07/2024 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/07/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 19/07/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/07/2024 |
7.79
|
25 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/07/2024 |
7.79
|
2,600 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 |
| 16/07/2024 |
8.12
|
25 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/07/2024 |
8.71
|
402 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.04
|
5,007 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/07/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/07/2024 |
8.88
|
1,700 | 8.79 | 9.04 | 8.54 | 0 | 0 | 0 |
| 02/07/2024 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/07/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.04
|
5,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 27/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/06/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/06/2024 |
8.29
|
1,115 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/06/2024 |
8.04
|
132 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/06/2024 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/06/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/06/2024 |
8.37
|
6,600 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 18/06/2024 |
7.62
|
2,200 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 17/06/2024 |
8.29
|
857 | 7.62 | 8.29 | 7.54 | 0 | 0 | 0 |
| 14/06/2024 |
7.54
|
4,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/06/2024 |
7.79
|
5,025 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/06/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/06/2024 |
7.79
|
3,000 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |