| 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) |
0.70 | 3.02% | 292,500 | 0 | 0 |
22.60
24.40
23.20
|
|
2 tháng
(2026-08-10) |
1.10 | 4.83% | 620,300 | 0 | 0 |
22.10
24.40
23.20
|
|
3 tháng
(2026-07-10) |
2.40 | 11.16% | 806,500 | 0 | 0 |
20.85
24.40
23.20
|
|
6 tháng
(2026-04-13) |
4.59 | 23.77% | 884,800 | 0 | 0 |
19.31
24.40
23.20
|
|
12 tháng
(2025-10-13) |
3.62 | 17.83% | 1,824,300 | 2,500 | 0.1 |
19.07
25.56
23.20
|
|
24 tháng
(2024-10-18) |
15.29 | 177.59% | 3,678,798 | 59,401 | 1.2 |
7.71
25.56
23.20
|
|
36 tháng
(2023-10-24) |
16.69 | 231.52% | 5,044,887 | 100,262 | 1.7 |
6.26
25.56
23.20
|
|
60 tháng
(2021-11-03) |
16.34 | 216.32% | 8,051,770 | -267,049 | -3.3 |
5.10
25.56
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.62
|
14,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/06/2024 |
7.62
|
1,500 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 04/06/2024 |
7.62
|
3,200 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 03/06/2024 |
7.62
|
2,300 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 31/05/2024 |
7.55
|
1,200 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 |
| 30/05/2024 |
7.62
|
10,400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/05/2024 |
7.62
|
3,713 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 28/05/2024 |
7.55
|
1,100 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 27/05/2024 |
7.62
|
802 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 24/05/2024 |
7.48
|
3,900 | 7.48 | 7.48 | 7.41 | 100 | 0 | 0.0 |
| 23/05/2024 |
7.41
|
703 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 |
| 22/05/2024 |
7.82
|
21,956 | 7.41 | 7.82 | 7.41 | 0 | 0 | 0 |
| 21/05/2024 |
7.41
|
2,400 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
| 20/05/2024 |
7.41
|
1,400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 16/05/2024 |
7.41
|
1,801 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 15/05/2024 |
7.35
|
11,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/05/2024 |
7.28
|
3,500 | 7.35 | 7.35 | 7.28 | 0 | 3,500 | 0.0 |
| 13/05/2024 |
7.21
|
90 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 10/05/2024 |
7.21
|
162 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/05/2024 |
7.41
|
7,600 | 7.35 | 7.41 | 7.28 | 0 | 1,500 | 0.0 |
| 08/05/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/05/2024 |
7.41
|
4,500 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 06/05/2024 |
7.41
|
179 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/05/2024 |
7.41
|
1,300 | 7.28 | 7.41 | 7.28 | 0 | 0 | 0 |
| 02/05/2024 |
7.41
|
3,500 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
| 26/04/2024 |
7.41
|
300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 25/04/2024 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 24/04/2024 |
7.41
|
1,880 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 23/04/2024 |
7.35
|
1,800 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/04/2024 |
7.35
|
7,601 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 19/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/04/2024 |
7.35
|
3,200 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 16/04/2024 |
7.28
|
4,000 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
| 15/04/2024 |
7.35
|
11,703 | 7.41 | 7.41 | 7.35 | 0 | 0 | 0 |
| 12/04/2024 |
7.41
|
602 | 7.28 | 7.41 | 7.28 | 0 | 0 | 0 |
| 11/04/2024 |
7.41
|
3,923 | 7.35 | 7.41 | 7.35 | 0 | 200 | 0.0 |
| 10/04/2024 |
7.35
|
2,201 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/04/2024 |
7.28
|
1,100 | 7.35 | 7.41 | 7.28 | 200 | 0 | 0.0 |
| 08/04/2024 |
7.35
|
3,508 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 05/04/2024 |
7.35
|
9,108 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
600 | 7.41 | 7.41 | 7.21 | 0 | 0 | 0 |
| 03/04/2024 |
7.21
|
5,801 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 02/04/2024 |
7.48
|
22,100 | 7.35 | 7.48 | 7.35 | 22,100 | 0 | 0.2 |
| 01/04/2024 |
7.35
|
2,000 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
| 29/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,100 | 7.14 | 7.35 | 7.14 | 0 | 0 | 0 |
| 26/03/2024 |
7.35
|
1,900 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 |
| 25/03/2024 |
7.35
|
5,400 | 7.01 | 7.35 | 7.01 | 0 | 0 | 0 |
| 22/03/2024 |
7.35
|
2,700 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
1,818 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 |
| 20/03/2024 |
7.21
|
300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 19/03/2024 |
7.21
|
10,140 | 7.14 | 7.28 | 7.14 | 9,100 | 0 | 0.1 |
| 18/03/2024 |
7.14
|
10 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/03/2024 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 14/03/2024 |
7.14
|
13,300 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
| 13/03/2024 |
7.14
|
10,500 | 7.35 | 7.35 | 7.14 | 0 | 0 | 0 |
| 12/03/2024 |
7.41
|
200 | 7.21 | 7.41 | 7.21 | 0 | 0 | 0 |
| 11/03/2024 |
7.28
|
801 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 08/03/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/03/2024 |
7.28
|
700 | 7.28 | 7.28 | 7.28 | 310,252 | 310,252 | 0 |
| 06/03/2024 |
7.28
|
2,341 | 7.21 | 7.28 | 7.21 | 0 | 0 | 0 |
| 05/03/2024 |
7.21
|
1,000 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
| 04/03/2024 |
7.14
|
11,416 | 7.14 | 7.14 | 7.14 | 228,300 | 228,300 | 0 |
| 01/03/2024 |
7.14
|
401 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/02/2024 |
7.28
|
1,701 | 7.48 | 7.75 | 7.28 | 0 | 0 | 0 |
| 28/02/2024 |
7.14
|
3,900 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 27/02/2024 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/02/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 23/02/2024 |
7.14
|
14,900 | 7.21 | 7.28 | 7.14 | 13,000 | 0 | 0.1 |
| 22/02/2024 |
7.14
|
1,140 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 21/02/2024 |
7.14
|
3,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 20/02/2024 |
7.01
|
122 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 19/02/2024 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/02/2024 |
7.07
|
1,400 | 7.07 | 7.07 | 7.07 | 0 | 1,000 | 0.0 |
| 15/02/2024 |
7.07
|
3,100 | 7.01 | 7.07 | 7.01 | 0 | 0 | 0 |
| 07/02/2024 |
7.01
|
2,206 | 6.87 | 7.01 | 6.87 | 0 | 0 | 0 |
| 06/02/2024 |
7.07
|
4,800 | 7.01 | 7.07 | 6.94 | 0 | 0 | 0 |
| 05/02/2024 |
7.01
|
4,600 | 7.01 | 7.01 | 7.01 | 0 | 100 | 0.0 |
| 02/02/2024 |
7.01
|
5,400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 01/02/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 31/01/2024 |
7.01
|
2,100 | 7.01 | 7.07 | 7.01 | 200 | 0 | 0.0 |
| 30/01/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/01/2024 |
7.14
|
10,001 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/01/2024 |
6.80
|
5,800 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
| 24/01/2024 |
7.07
|
77,100 | 7.01 | 7.07 | 6.80 | 0 | 0 | 0 |
| 23/01/2024 |
7.14
|
8,901 | 7.07 | 7.14 | 7.07 | 0 | 3,400 | 0.0 |
| 22/01/2024 |
7.07
|
14,410 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 19/01/2024 |
7.14
|
1,306 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 18/01/2024 |
7.14
|
500 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 |
| 17/01/2024 |
7.14
|
1,200 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
| 16/01/2024 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/01/2024 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/01/2024 |
7.21
|
5,300 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
| 11/01/2024 |
7.21
|
400 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
| 10/01/2024 |
7.35
|
2,500 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 |
| 09/01/2024 |
7.21
|
2,304 | 7.21 | 7.21 | 7.14 | 0 | 500 | 0.0 |
| 08/01/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/01/2024 |
7.28
|
201 | 7.21 | 7.28 | 7.21 | 0 | 0 | 0 |