| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.40 | 5.71% | 39,600 | 0 | 0 |
6.20
7.80
6.20
|
|
2 tháng
(2026-08-05) |
-0.50 | -6.33% | 51,200 | 0 | 0 |
6.20
8.30
6.20
|
|
3 tháng
(2026-07-06) |
-0.70 | -8.64% | 100,900 | 0 | 0 |
6.20
8.30
6.20
|
|
6 tháng
(2026-04-07) |
-1.10 | -12.94% | 215,300 | 0 | 0 |
6.20
8.60
6.20
|
|
12 tháng
(2025-10-09) |
-1.60 | -17.78% | 645,200 | 0 | 0 |
6.20
9.80
6.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -2.74% | 11,422,403 | 0 | 0 |
4.31
12.83
6.20
|
|
36 tháng
(2023-10-20) |
3.83 | 106.99% | 17,704,145 | 0 | 0 |
3.12
12.83
6.20
|
|
60 tháng
(2021-11-01) |
-2.50 | -25.25% | 30,298,097 | 600 | 0.0 |
2.66
12.83
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
7.44
|
28,700 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 25/10/2024 |
7.53
|
28,600 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 |
| 24/10/2024 |
7.62
|
86,348 | 7.79 | 7.97 | 7.44 | 0 | 0 | 0 |
| 23/10/2024 |
7.79
|
10,705 | 8.32 | 8.32 | 7.62 | 0 | 0 | 0 |
| 22/10/2024 |
8.06
|
290,668 | 7.36 | 8.06 | 7.36 | 0 | 0 | 0 |
| 21/10/2024 |
7.00
|
13,505 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 18/10/2024 |
7.09
|
16,500 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 17/10/2024 |
7.36
|
9,000 | 7.09 | 7.36 | 7.00 | 0 | 0 | 0 |
| 16/10/2024 |
7.18
|
2,210 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 |
| 15/10/2024 |
7.18
|
17,550 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/10/2024 |
7.27
|
9,400 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 11/10/2024 |
7.44
|
400 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
| 10/10/2024 |
7.36
|
15,551 | 7.18 | 7.62 | 7.09 | 0 | 0 | 0 |
| 09/10/2024 |
7.27
|
24,300 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 08/10/2024 |
7.27
|
4,700 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 07/10/2024 |
7.18
|
10,900 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 04/10/2024 |
7.27
|
5,300 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 03/10/2024 |
7.36
|
3,526 | 7.53 | 7.53 | 7.27 | 0 | 0 | 0 |
| 02/10/2024 |
7.44
|
6,600 | 7.36 | 7.44 | 7.27 | 0 | 0 | 0 |
| 01/10/2024 |
7.36
|
11,924 | 7.27 | 7.62 | 7.27 | 0 | 0 | 0 |
| 30/09/2024 |
7.27
|
10,200 | 7.36 | 7.44 | 7.18 | 0 | 0 | 0 |
| 27/09/2024 |
7.53
|
3,700 | 7.71 | 7.71 | 7.36 | 0 | 0 | 0 |
| 26/09/2024 |
7.36
|
4,715 | 7.71 | 7.71 | 7.36 | 0 | 0 | 0 |
| 25/09/2024 |
7.71
|
35,404 | 7.44 | 7.97 | 7.44 | 0 | 0 | 0 |
| 24/09/2024 |
7.27
|
3,900 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 23/09/2024 |
7.36
|
17,600 | 7.53 | 7.53 | 7.09 | 0 | 0 | 0 |
| 20/09/2024 |
7.36
|
20,400 | 7.44 | 7.53 | 7.27 | 0 | 0 | 0 |
| 19/09/2024 |
7.36
|
16,120 | 7.44 | 7.53 | 7.36 | 0 | 0 | 0 |
| 18/09/2024 |
7.44
|
900 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
| 17/09/2024 |
7.44
|
3,602 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/09/2024 |
7.44
|
1,208 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/09/2024 |
7.36
|
18,000 | 7.44 | 7.44 | 7.27 | 0 | 0 | 0 |
| 12/09/2024 |
7.44
|
13,321 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 11/09/2024 |
7.36
|
19,800 | 7.53 | 7.53 | 7.27 | 0 | 0 | 0 |
| 10/09/2024 |
7.71
|
15,500 | 7.88 | 7.97 | 7.53 | 0 | 0 | 0 |
| 09/09/2024 |
7.71
|
7,710 | 7.79 | 7.79 | 7.62 | 0 | 0 | 0 |
| 06/09/2024 |
7.79
|
4,404 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/09/2024 |
7.97
|
110 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/09/2024 |
7.97
|
11,002 | 7.97 | 8.14 | 7.79 | 0 | 0 | 0 |
| 30/08/2024 |
7.97
|
18,910 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
14,608 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 28/08/2024 |
7.88
|
8,001 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
| 27/08/2024 |
7.97
|
7,518 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 26/08/2024 |
7.97
|
16,732 | 8.06 | 8.14 | 7.97 | 0 | 0 | 0 |
| 23/08/2024 |
8.14
|
23,305 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 22/08/2024 |
8.14
|
12,643 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 21/08/2024 |
8.14
|
30,200 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 20/08/2024 |
8.14
|
39,600 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 19/08/2024 |
8.06
|
27,200 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
| 16/08/2024 |
8.14
|
29,725 | 7.97 | 8.14 | 7.88 | 0 | 0 | 0 |
| 15/08/2024 |
7.97
|
11,301 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 |
| 14/08/2024 |
8.23
|
20,137 | 7.88 | 8.49 | 7.88 | 0 | 0 | 0 |
| 13/08/2024 |
7.97
|
19,600 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 12/08/2024 |
8.06
|
14,502 | 8.14 | 8.32 | 7.97 | 0 | 0 | 0 |
| 09/08/2024 |
8.23
|
22,500 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 |
| 08/08/2024 |
8.06
|
43,680 | 7.88 | 8.06 | 7.88 | 0 | 0 | 0 |
| 07/08/2024 |
7.88
|
18,907 | 7.79 | 8.06 | 7.79 | 0 | 0 | 0 |
| 06/08/2024 |
8.06
|
50,521 | 8.06 | 8.32 | 7.79 | 0 | 0 | 0 |
| 05/08/2024 |
8.06
|
18,404 | 8.32 | 8.32 | 7.79 | 0 | 0 | 0 |
| 02/08/2024 |
8.41
|
56,802 | 8.32 | 8.67 | 8.06 | 0 | 0 | 0 |
| 01/08/2024 |
8.32
|
38,701 | 8.49 | 8.58 | 8.23 | 0 | 0 | 0 |
| 31/07/2024 |
8.49
|
34,411 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 30/07/2024 |
8.67
|
16,020 | 8.93 | 9.02 | 8.49 | 0 | 0 | 0 |
| 29/07/2024 |
8.93
|
48,862 | 8.93 | 9.28 | 8.67 | 0 | 0 | 0 |
| 26/07/2024 |
8.76
|
36,200 | 8.58 | 8.84 | 8.58 | 0 | 0 | 0 |
| 25/07/2024 |
8.49
|
52,511 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
| 24/07/2024 |
8.76
|
48,032 | 8.84 | 9.19 | 8.58 | 0 | 0 | 0 |
| 23/07/2024 |
8.76
|
59,572 | 8.41 | 9.28 | 8.41 | 0 | 0 | 0 |
| 22/07/2024 |
8.58
|
199,110 | 9.46 | 9.54 | 7.88 | 0 | 0 | 0 |
| 19/07/2024 |
9.11
|
66,201 | 8.32 | 9.11 | 8.32 | 0 | 0 | 0 |
| 18/07/2024 |
8.06
|
86,008 | 8.06 | 8.32 | 7.79 | 0 | 0 | 0 |
| 17/07/2024 |
8.23
|
137,400 | 8.76 | 8.84 | 7.97 | 0 | 0 | 0 |
| 16/07/2024 |
8.58
|
120,007 | 9.19 | 9.19 | 8.58 | 0 | 0 | 0 |
| 15/07/2024 |
9.28
|
52,337 | 9.46 | 9.46 | 9.11 | 0 | 0 | 0 |
| 12/07/2024 |
9.46
|
82,822 | 9.54 | 9.89 | 9.28 | 0 | 0 | 0 |
| 11/07/2024 |
9.37
|
25,404 | 9.54 | 9.63 | 9.19 | 0 | 0 | 0 |
| 10/07/2024 |
9.54
|
91,210 | 10.42 | 10.42 | 9.19 | 0 | 0 | 0 |
| 09/07/2024 |
9.81
|
71,221 | 9.81 | 10.51 | 9.28 | 0 | 0 | 0 |
| 08/07/2024 |
9.63
|
100,143 | 10.42 | 10.51 | 9.19 | 0 | 0 | 0 |
| 05/07/2024 |
10.42
|
78,323 | 11.12 | 11.12 | 9.89 | 0 | 0 | 0 |
| 04/07/2024 |
11.03
|
197,219 | 10.51 | 11.30 | 10.24 | 0 | 0 | 0 |
| 03/07/2024 |
4.82
|
5,700 | 4.82 | 4.90 | 4.73 | 0 | 0 | 0 |
| 02/07/2024 |
9.11
|
41,207 | 9.11 | 9.54 | 8.58 | 0 | 0 | 0 |
| 01/07/2024 |
9.28
|
44,509 | 9.81 | 9.81 | 8.84 | 0 | 0 | 0 |
| 28/06/2024 |
9.81
|
68,641 | 10.42 | 10.42 | 9.54 | 0 | 0 | 0 |
| 27/06/2024 |
10.42
|
130,601 | 10.51 | 11.12 | 9.63 | 0 | 0 | 0 |
| 26/06/2024 |
10.51
|
237,102 | 9.19 | 10.51 | 9.19 | 0 | 0 | 0 |
| 25/06/2024 |
9.11
|
199,873 | 10.51 | 10.86 | 8.67 | 0 | 0 | 0 |
| 24/06/2024 |
10.07
|
430,432 | 10.07 | 10.07 | 9.63 | 0 | 0 | 0 |
| 21/06/2024 |
8.76
|
167,207 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
| 20/06/2024 |
7.62
|
103,563 | 7.18 | 7.62 | 7.18 | 0 | 0 | 0 |
| 19/06/2024 |
6.74
|
106,100 | 6.04 | 6.74 | 6.04 | 0 | 0 | 0 |
| 18/06/2024 |
6.04
|
87,900 | 6.04 | 6.04 | 5.69 | 0 | 0 | 0 |
| 17/06/2024 |
6.04
|
48,000 | 6.13 | 6.22 | 5.95 | 0 | 0 | 0 |
| 14/06/2024 |
6.04
|
71,105 | 6.39 | 6.48 | 6.04 | 0 | 0 | 0 |
| 13/06/2024 |
6.48
|
46,600 | 6.48 | 6.57 | 6.13 | 0 | 0 | 0 |
| 12/06/2024 |
6.48
|
63,710 | 7.88 | 7.88 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
7.44
|
10,201 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 10/06/2024 |
6.48
|
111,702 | 5.87 | 6.48 | 5.69 | 0 | 0 | 0 |
| 07/06/2024 |
5.69
|
2,200 | 5.69 | 5.78 | 5.60 | 0 | 0 | 0 |