| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.25
|
5,700 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
| 05/06/2024 |
8.44
|
3,239 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 04/06/2024 |
8.82
|
10,316 | 8.82 | 8.82 | 8.44 | 0 | 0 | 0 |
| 03/06/2024 |
8.72
|
6,853 | 8.82 | 8.91 | 8.72 | 0 | 0 | 0 |
| 31/05/2024 |
8.63
|
3,800 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 30/05/2024 |
8.63
|
10,301 | 8.63 | 8.72 | 8.35 | 0 | 0 | 0 |
| 29/05/2024 |
8.53
|
16,800 | 8.72 | 8.82 | 8.53 | 0 | 0 | 0 |
| 28/05/2024 |
8.72
|
16,030 | 8.44 | 8.72 | 8.25 | 0 | 0 | 0 |
| 27/05/2024 |
8.35
|
4,300 | 8.06 | 8.35 | 8.06 | 0 | 0 | 0 |
| 24/05/2024 |
8.06
|
9,230 | 8.16 | 8.72 | 8.06 | 0 | 0 | 0 |
| 23/05/2024 |
7.87
|
5,900 | 8.06 | 8.16 | 7.87 | 0 | 0 | 0 |
| 22/05/2024 |
8.16
|
22,500 | 7.97 | 8.16 | 7.87 | 0 | 0 | 0 |
| 21/05/2024 |
7.87
|
3,400 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 20/05/2024 |
8.06
|
5,100 | 8.16 | 8.25 | 8.06 | 0 | 0 | 0 |
| 16/05/2024 |
8.06
|
2,545 | 7.97 | 8.44 | 7.97 | 0 | 0 | 0 |
| 15/05/2024 |
8.06
|
3,600 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 |
| 14/05/2024 |
8.53
|
9,800 | 8.06 | 8.53 | 7.87 | 0 | 0 | 0 |
| 13/05/2024 |
7.97
|
7,200 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 10/05/2024 |
8.06
|
7,800 | 8.16 | 8.35 | 8.06 | 0 | 0 | 0 |
| 09/05/2024 |
8.16
|
4,700 | 8.25 | 8.35 | 8.16 | 0 | 0 | 0 |
| 08/05/2024 |
8.25
|
2,600 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/05/2024 |
8.35
|
8,000 | 8.16 | 8.35 | 8.06 | 0 | 0 | 0 |
| 06/05/2024 |
8.35
|
1,400 | 7.78 | 8.35 | 7.78 | 0 | 0 | 0 |
| 03/05/2024 |
7.78
|
4,500 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 02/05/2024 |
8.06
|
400 | 7.87 | 8.06 | 7.59 | 0 | 0 | 0 |
| 26/04/2024 |
7.78
|
4,600 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 25/04/2024 |
8.25
|
4,700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 24/04/2024 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 23/04/2024 |
7.97
|
11,400 | 8.72 | 9.10 | 7.97 | 0 | 0 | 0 |
| 22/04/2024 |
8.35
|
5,100 | 8.35 | 8.35 | 8.06 | 0 | 0 | 0 |
| 19/04/2024 |
8.06
|
23,800 | 9.29 | 9.29 | 7.97 | 0 | 0 | 0 |
| 17/04/2024 |
9.10
|
33,500 | 9.20 | 9.39 | 8.63 | 0 | 0 | 0 |
| 16/04/2024 |
9.01
|
15,900 | 8.82 | 9.20 | 8.72 | 0 | 0 | 0 |
| 15/04/2024 |
9.39
|
50,515 | 8.63 | 9.77 | 8.63 | 0 | 0 | 0 |
| 12/04/2024 |
9.20
|
16,200 | 9.01 | 9.29 | 8.72 | 0 | 0 | 0 |
| 11/04/2024 |
9.39
|
1,100 | 9.01 | 9.39 | 9.01 | 0 | 0 | 0 |
| 10/04/2024 |
8.72
|
70,000 | 9.96 | 9.96 | 8.72 | 0 | 0 | 0 |
| 09/04/2024 |
9.48
|
11,706 | 9.29 | 9.48 | 9.10 | 0 | 0 | 0 |
| 08/04/2024 |
9.20
|
18,100 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 05/04/2024 |
9.39
|
21,399 | 9.29 | 9.48 | 9.29 | 0 | 0 | 0 |
| 04/04/2024 |
9.29
|
14,803 | 9.20 | 9.67 | 9.20 | 0 | 0 | 0 |
| 03/04/2024 |
9.58
|
42,406 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 |
| 02/04/2024 |
9.77
|
24,124 | 9.29 | 9.86 | 9.10 | 0 | 0 | 0 |
| 01/04/2024 |
9.39
|
30,711 | 9.58 | 9.58 | 9.20 | 0 | 0 | 0 |
| 29/03/2024 |
9.58
|
26,053 | 10.34 | 10.34 | 9.58 | 0 | 0 | 0 |
| 28/03/2024 |
9.67
|
53,437 | 10.43 | 10.43 | 9.20 | 0 | 0 | 0 |
| 27/03/2024 |
10.15
|
39,701 | 10.72 | 10.72 | 10.05 | 0 | 0 | 0 |
| 26/03/2024 |
9.77
|
122,532 | 8.44 | 9.77 | 8.44 | 0 | 0 | 0 |
| 25/03/2024 |
8.44
|
9,617 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 |
| 22/03/2024 |
8.53
|
37,230 | 8.91 | 8.91 | 8.44 | 0 | 0 | 0 |
| 21/03/2024 |
8.91
|
28,300 | 9.01 | 9.10 | 8.63 | 0 | 0 | 0 |
| 20/03/2024 |
8.72
|
61,579 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
| 19/03/2024 |
9.48
|
105,600 | 9.48 | 9.77 | 8.82 | 0 | 0 | 0 |
| 18/03/2024 |
8.53
|
78,035 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 15/03/2024 |
7.68
|
135,547 | 6.73 | 7.68 | 6.73 | 0 | 0 | 0 |
| 14/03/2024 |
6.73
|
5,200 | 6.73 | 6.83 | 6.54 | 0 | 0 | 0 |
| 13/03/2024 |
6.73
|
11,900 | 6.83 | 6.83 | 6.35 | 0 | 0 | 0 |
| 12/03/2024 |
6.83
|
27,000 | 6.54 | 6.83 | 6.35 | 0 | 0 | 0 |
| 11/03/2024 |
6.54
|
4,800 | 6.26 | 6.64 | 6.16 | 0 | 0 | 0 |
| 08/03/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 07/03/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 06/03/2024 |
6.35
|
1,400 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
| 05/03/2024 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 04/03/2024 |
6.35
|
6,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 01/03/2024 |
6.45
|
1,100 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
| 29/02/2024 |
6.26
|
6,400 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 28/02/2024 |
6.45
|
1,600 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
| 27/02/2024 |
6.35
|
240 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 |
| 26/02/2024 |
6.26
|
1,300 | 6.16 | 6.26 | 6.16 | 0 | 0 | 0 |
| 23/02/2024 |
6.16
|
30,100 | 6.26 | 6.54 | 6.16 | 0 | 0 | 0 |
| 22/02/2024 |
6.26
|
2,600 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 21/02/2024 |
6.07
|
28,227 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
| 20/02/2024 |
6.26
|
2,410 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 19/02/2024 |
6.26
|
4,800 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 16/02/2024 |
6.35
|
10,000 | 6.26 | 6.35 | 6.16 | 0 | 0 | 0 |
| 15/02/2024 |
6.16
|
300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 07/02/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 06/02/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 05/02/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 02/02/2024 |
6.26
|
4,500 | 6.16 | 6.26 | 6.16 | 0 | 0 | 0 |
| 01/02/2024 |
6.07
|
2,300 | 6.07 | 6.16 | 5.97 | 0 | 0 | 0 |
| 31/01/2024 |
6.07
|
500 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
| 30/01/2024 |
6.16
|
5,600 | 6.35 | 6.35 | 6.07 | 0 | 0 | 0 |
| 29/01/2024 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 26/01/2024 |
6.16
|
5,501 | 5.69 | 6.16 | 5.69 | 0 | 0 | 0 |
| 25/01/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 24/01/2024 |
6.07
|
2,700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 23/01/2024 |
6.26
|
2,000 | 5.88 | 6.26 | 5.88 | 0 | 0 | 0 |
| 22/01/2024 |
6.26
|
5,700 | 6.26 | 6.35 | 6.26 | 0 | 0 | 0 |
| 19/01/2024 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 18/01/2024 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 17/01/2024 |
6.16
|
4,000 | 5.69 | 6.16 | 5.69 | 0 | 0 | 0 |
| 16/01/2024 |
6.26
|
14,700 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 15/01/2024 |
6.35
|
8,100 | 6.07 | 6.35 | 6.07 | 0 | 0 | 0 |
| 12/01/2024 |
5.97
|
2,600 | 5.97 | 6.35 | 5.97 | 0 | 0 | 0 |
| 11/01/2024 |
6.54
|
10,300 | 5.78 | 6.54 | 5.78 | 0 | 0 | 0 |
| 10/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 09/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 08/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 05/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |