| 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) |
-0.38 | -4.92% | 47,000 | 0 | 0 |
7.35
7.87
7.69
|
|
2 tháng
(2026-09-03) |
-0.25 | -3.29% | 200,100 | -200 | 0.0 |
7.03
7.87
7.69
|
|
3 tháng
(2026-08-04) |
0.59 | 8.72% | 333,700 | -100 | 0.0 |
6.76
7.87
7.69
|
|
6 tháng
(2026-05-06) |
0.65 | 9.65% | 650,500 | -3,100 | 0.0 |
6.17
7.87
7.69
|
|
12 tháng
(2025-11-07) |
0.65 | 9.65% | 1,254,600 | 5,000 | 0.0 |
5.81
7.87
7.69
|
|
24 tháng
(2024-11-12) |
0.92 | 14.40% | 3,237,800 | 4,000 | -0.1 |
5.81
7.87
7.69
|
|
36 tháng
(2023-11-20) |
-1.81 | -19.74% | 4,401,700 | 10,900 | 0.0 |
5.81
9.56
7.69
|
|
60 tháng
(2021-11-29) |
-4.78 | -39.40% | 13,331,700 | -7,031 | -1.2 |
5.81
16.14
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.33
|
8,700 | 8.33 | 8.33 | 8.31 | 0 | 0 | 0 |
| 05/06/2024 |
8.33
|
16,600 | 8.33 | 8.34 | 8.33 | 0 | 0 | 0 |
| 04/06/2024 |
8.33
|
2,400 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 |
| 03/06/2024 |
8.34
|
4,500 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 31/05/2024 |
8.01
|
1,000 | 7.97 | 8.34 | 7.97 | 0 | 0 | 0 |
| 30/05/2024 |
8.39
|
3,500 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 29/05/2024 |
8.39
|
6,900 | 8.39 | 8.39 | 8.38 | 500 | 0 | 0.0 |
| 28/05/2024 |
8.39
|
6,500 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 27/05/2024 |
8.45
|
4,300 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 |
| 24/05/2024 |
8.51
|
6,500 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 23/05/2024 |
8.44
|
1,500 | 8.44 | 8.62 | 8.44 | 0 | 100 | 0.0 |
| 22/05/2024 |
8.44
|
3,900 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 |
| 21/05/2024 |
8.32
|
2,600 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 20/05/2024 |
8.46
|
2,300 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
| 16/05/2024 |
8.25
|
7,700 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/05/2024 |
8.25
|
800 | 8.63 | 8.63 | 8.25 | 0 | 0 | 0 |
| 14/05/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/05/2024 |
8.63
|
1,600 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 10/05/2024 |
8.53
|
500 | 8.19 | 8.53 | 8.19 | 0 | 100 | 0.0 |
| 09/05/2024 |
8.53
|
3,000 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 |
| 08/05/2024 |
8.53
|
1,600 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 07/05/2024 |
8.63
|
400 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 06/05/2024 |
8.53
|
3,000 | 8.53 | 8.53 | 8.34 | 200 | 0 | 0.0 |
| 03/05/2024 |
8.53
|
800 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/05/2024 |
8.53
|
1,300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/04/2024 |
8.53
|
700 | 8.63 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 25/04/2024 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 100 | 0 | 0.0 |
| 24/04/2024 |
8.44
|
4,600 | 8.63 | 8.72 | 8.44 | 0 | 0 | 0 |
| 23/04/2024 |
8.63
|
1,000 | 8.53 | 8.63 | 8.49 | 0 | 0 | 0 |
| 22/04/2024 |
8.49
|
700 | 8.44 | 8.49 | 8.44 | 0 | 0 | 0 |
| 19/04/2024 |
8.44
|
2,400 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 17/04/2024 |
8.63
|
3,500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/04/2024 |
8.63
|
3,100 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 15/04/2024 |
8.75
|
3,000 | 8.75 | 8.75 | 8.52 | 0 | 0 | 0 |
| 12/04/2024 |
8.77
|
1,000 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
| 11/04/2024 |
8.77
|
6,500 | 8.68 | 8.77 | 8.64 | 0 | 0 | 0 |
| 10/04/2024 |
8.68
|
1,100 | 8.82 | 8.82 | 8.68 | 0 | 0 | 0 |
| 09/04/2024 |
8.82
|
1,900 | 8.73 | 8.82 | 8.63 | 0 | 0 | 0 |
| 08/04/2024 |
8.73
|
1,600 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 05/04/2024 |
8.89
|
600 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 04/04/2024 |
8.92
|
2,000 | 8.96 | 8.96 | 8.76 | 0 | 0 | 0 |
| 03/04/2024 |
8.97
|
1,700 | 8.82 | 8.97 | 8.69 | 0 | 0 | 0 |
| 02/04/2024 |
8.69
|
600 | 8.65 | 8.91 | 8.65 | 0 | 0 | 0 |
| 01/04/2024 |
8.92
|
1,500 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 |
| 29/03/2024 |
8.92
|
5,500 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
| 28/03/2024 |
9.07
|
3,400 | 9.07 | 9.08 | 8.63 | 0 | 0 | 0 |
| 27/03/2024 |
9.09
|
3,700 | 8.75 | 9.09 | 8.75 | 0 | 0 | 0 |
| 26/03/2024 |
9.11
|
1,300 | 8.77 | 9.11 | 8.77 | 0 | 0 | 0 |
| 25/03/2024 |
8.77
|
2,000 | 8.97 | 8.97 | 8.77 | 0 | 0 | 0 |
| 22/03/2024 |
9.01
|
4,700 | 8.91 | 9.11 | 8.91 | 0 | 100 | 0.0 |
| 21/03/2024 |
8.92
|
2,600 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 |
| 20/03/2024 |
8.97
|
6,000 | 8.82 | 9.01 | 8.82 | 0 | 0 | 0 |
| 19/03/2024 |
8.76
|
1,700 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 18/03/2024 |
8.66
|
8,400 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 |
| 15/03/2024 |
8.79
|
1,100 | 8.77 | 8.82 | 8.77 | 0 | 0 | 0 |
| 14/03/2024 |
8.77
|
2,200 | 8.82 | 8.83 | 8.77 | 0 | 100 | 0.0 |
| 13/03/2024 |
8.82
|
3,700 | 8.82 | 8.82 | 8.81 | 0 | 0 | 0 |
| 12/03/2024 |
8.82
|
1,900 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 |
| 11/03/2024 |
9.01
|
12,200 | 9.05 | 9.05 | 8.97 | 100 | 0 | 0.0 |
| 08/03/2024 |
9.05
|
14,200 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 |
| 07/03/2024 |
8.82
|
2,700 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
| 06/03/2024 |
9.01
|
3,500 | 8.68 | 9.01 | 8.68 | 0 | 0 | 0 |
| 05/03/2024 |
9.01
|
2,100 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 04/03/2024 |
9.10
|
8,300 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 |
| 01/03/2024 |
9.14
|
1,200 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 |
| 29/02/2024 |
8.95
|
4,000 | 9.18 | 9.28 | 8.92 | 0 | 100 | 0.0 |
| 28/02/2024 |
9.18
|
8,600 | 9.27 | 9.28 | 8.65 | 0 | 0 | 0 |
| 27/02/2024 |
9.29
|
7,200 | 9.40 | 9.40 | 8.97 | 0 | 0 | 0 |
| 26/02/2024 |
9.40
|
17,100 | 8.92 | 9.51 | 8.90 | 0 | 0 | 0 |
| 23/02/2024 |
8.90
|
6,100 | 9.21 | 9.21 | 8.90 | 200 | 0 | 0.0 |
| 22/02/2024 |
8.82
|
8,100 | 8.53 | 9.40 | 8.53 | 0 | 0 | 0 |
| 21/02/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 20/02/2024 |
8.77
|
3,800 | 8.67 | 8.81 | 8.67 | 0 | 0 | 0 |
| 19/02/2024 |
8.66
|
2,100 | 8.65 | 8.82 | 8.65 | 0 | 0 | 0 |
| 16/02/2024 |
8.64
|
700 | 8.65 | 8.66 | 8.64 | 0 | 0 | 0 |
| 15/02/2024 |
8.63
|
6,500 | 8.63 | 8.81 | 8.63 | 600 | 0 | 0.0 |
| 07/02/2024 |
8.63
|
3,000 | 8.82 | 8.82 | 8.63 | 0 | 0 | 0 |
| 06/02/2024 |
8.37
|
2,000 | 8.34 | 8.82 | 8.34 | 0 | 0 | 0 |
| 05/02/2024 |
8.80
|
900 | 8.54 | 8.80 | 8.54 | 0 | 0 | 0 |
| 02/02/2024 |
8.54
|
800 | 8.54 | 8.55 | 8.54 | 0 | 0 | 0 |
| 01/02/2024 |
8.54
|
300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 31/01/2024 |
8.53
|
400 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 |
| 30/01/2024 |
8.92
|
2,500 | 8.73 | 8.92 | 8.73 | 0 | 0 | 0 |
| 29/01/2024 |
8.73
|
4,900 | 8.70 | 9.04 | 8.70 | 0 | 0 | 0 |
| 26/01/2024 |
8.69
|
1,700 | 8.71 | 8.71 | 8.69 | 0 | 0 | 0 |
| 25/01/2024 |
8.68
|
700 | 8.68 | 9.01 | 8.68 | 0 | 0 | 0 |
| 24/01/2024 |
8.68
|
5,600 | 8.63 | 8.68 | 8.63 | 0 | 0 | 0 |
| 23/01/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 22/01/2024 |
9.11
|
1,800 | 8.63 | 9.11 | 8.63 | 0 | 0 | 0 |
| 19/01/2024 |
8.63
|
6,400 | 8.63 | 8.64 | 8.63 | 0 | 0 | 0 |
| 18/01/2024 |
8.63
|
5,400 | 8.73 | 8.82 | 8.63 | 0 | 0 | 0 |
| 17/01/2024 |
8.82
|
2,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/01/2024 |
8.82
|
1,300 | 9.15 | 9.15 | 8.56 | 0 | 0 | 0 |
| 15/01/2024 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/01/2024 |
9.17
|
1,500 | 9.10 | 9.17 | 9.10 | 0 | 0 | 0 |
| 11/01/2024 |
9.18
|
2,900 | 8.92 | 9.20 | 8.92 | 0 | 0 | 0 |
| 10/01/2024 |
8.92
|
3,300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 09/01/2024 |
8.92
|
7,600 | 8.63 | 9.26 | 8.63 | 0 | 0 | 0 |
| 08/01/2024 |
8.91
|
1,600 | 8.96 | 8.97 | 8.91 | 0 | 100 | 0.0 |
| 05/01/2024 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |