| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.08 | -0.60% | 70,600 | -300 | -0.0 |
11.45
13.34
12.55
|
|
2 tháng
(2026-07-20) |
0.19 | 1.56% | 135,200 | -300 | -0.0 |
11.45
13.66
12.55
|
|
3 tháng
(2026-06-22) |
0.19 | 1.56% | 139,900 | -300 | -0.0 |
11.45
13.66
12.55
|
|
6 tháng
(2026-03-23) |
2.30 | 22.40% | 259,600 | -300 | -0.0 |
9.67
13.66
12.55
|
|
12 tháng
(2025-09-23) |
1.71 | 15.83% | 819,800 | -3,200 | -0.0 |
9.49
13.66
12.55
|
|
24 tháng
(2024-09-30) |
4.02 | 47.14% | 2,240,200 | -10,000 | -0.1 |
7.39
13.66
12.55
|
|
36 tháng
(2023-10-04) |
4.39 | 53.89% | 3,330,100 | -270,300 | -2.5 |
7.06
13.66
12.55
|
|
60 tháng
(2021-10-14) |
1.50 | 13.55% | 8,724,800 | -1,158,591 | -14.6 |
7.06
13.66
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 30/05/2024 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/05/2024 |
7.52
|
23,900 | 7.52 | 7.52 | 7.52 | 4,400 | 0 | 0.0 |
| 28/05/2024 |
7.52
|
34,400 | 7.51 | 7.52 | 7.42 | 7,000 | 0 | 0.1 |
| 27/05/2024 |
7.52
|
14,700 | 7.38 | 7.52 | 7.37 | 0 | 3,800 | -0.0 |
| 24/05/2024 |
7.38
|
40,300 | 7.42 | 7.44 | 7.38 | 6,000 | 200 | 0.1 |
| 23/05/2024 |
7.38
|
2,000 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 |
| 22/05/2024 |
7.38
|
1,100 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 |
| 21/05/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 20/05/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/05/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 16/05/2024 |
7.46
|
500 | 7.33 | 7.46 | 7.23 | 0 | 0 | 0 |
| 15/05/2024 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 14/05/2024 |
7.46
|
6,900 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 |
| 13/05/2024 |
7.53
|
1,200 | 7.29 | 7.53 | 7.29 | 0 | 0 | 0 |
| 10/05/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 09/05/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 08/05/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 07/05/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/05/2024 |
7.54
|
1,100 | 7.58 | 7.58 | 7.54 | 0 | 0 | 0 |
| 03/05/2024 |
7.54
|
50,600 | 7.29 | 7.58 | 7.29 | 0 | 8,600 | -0.1 |
| 02/05/2024 |
7.42
|
2,100 | 7.42 | 7.45 | 7.38 | 0 | 100 | -0.0 |
| 01/05/2024 |
8.14
|
13,300 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 |
| 30/04/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 29/04/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 26/04/2024 |
7.38
|
2,000 | 7.34 | 7.38 | 7.34 | 0 | 0 | 0 |
| 25/04/2024 |
7.35
|
1,200 | 7.12 | 7.35 | 7.12 | 0 | 0 | 0 |
| 24/04/2024 |
7.07
|
3,100 | 7.07 | 7.08 | 7.07 | 0 | 0 | 0 |
| 23/04/2024 |
7.06
|
7,900 | 7.13 | 7.13 | 7.06 | 4,000 | 0 | 0.0 |
| 22/04/2024 |
7.13
|
10,400 | 7.13 | 7.13 | 7.13 | 0 | 5,400 | -0.0 |
| 19/04/2024 |
7.13
|
12,500 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
| 18/04/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 17/04/2024 |
7.57
|
2,900 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
| 16/04/2024 |
7.59
|
300 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 |
| 15/04/2024 |
7.48
|
1,900 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
| 12/04/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/04/2024 |
7.65
|
1,300 | 7.48 | 7.65 | 7.47 | 0 | 0 | 0 |
| 10/04/2024 |
7.58
|
600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.54
|
9,800 | 7.51 | 7.62 | 7.47 | 0 | 0 | 0 |
| 05/04/2024 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/04/2024 |
7.63
|
7,200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/04/2024 |
7.63
|
6,800 | 7.70 | 7.75 | 7.63 | 0 | 0 | 0 |
| 02/04/2024 |
7.63
|
9,900 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
| 01/04/2024 |
7.56
|
1,900 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 |
| 29/03/2024 |
7.79
|
200 | 7.80 | 7.80 | 7.79 | 0 | 0 | 0 |
| 28/03/2024 |
7.67
|
9,300 | 7.59 | 7.80 | 7.47 | 0 | 6,000 | -0.1 |
| 27/03/2024 |
7.63
|
30,900 | 7.54 | 7.63 | 7.46 | 0 | 26,500 | -0.2 |
| 26/03/2024 |
7.51
|
8,200 | 7.54 | 7.63 | 7.51 | 0 | 6,100 | -0.1 |
| 25/03/2024 |
7.63
|
10,800 | 7.54 | 7.63 | 7.53 | 0 | 9,200 | -0.1 |
| 22/03/2024 |
7.54
|
48,900 | 7.71 | 7.71 | 7.54 | 0 | 44,500 | -0.4 |
| 21/03/2024 |
7.64
|
30,300 | 7.72 | 7.84 | 7.63 | 0 | 26,800 | -0.2 |
| 20/03/2024 |
7.71
|
2,900 | 7.86 | 7.86 | 7.71 | 0 | 0 | 0 |
| 19/03/2024 |
7.71
|
11,300 | 7.80 | 7.80 | 7.69 | 0 | 7,600 | -0.1 |
| 18/03/2024 |
7.80
|
3,100 | 7.77 | 7.80 | 7.76 | 0 | 2,800 | -0.0 |
| 15/03/2024 |
7.77
|
11,100 | 7.77 | 7.84 | 7.76 | 0 | 11,000 | -0.1 |
| 14/03/2024 |
7.80
|
3,700 | 7.81 | 7.82 | 7.80 | 0 | 3,600 | -0.0 |
| 13/03/2024 |
7.96
|
15,900 | 8.05 | 8.05 | 7.80 | 1,500 | 14,400 | -0.1 |
| 12/03/2024 |
7.87
|
3,100 | 7.64 | 7.88 | 7.64 | 0 | 0 | 0 |
| 11/03/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/03/2024 |
8.00
|
6,000 | 8.01 | 8.01 | 7.88 | 0 | 5,600 | -0.1 |
| 07/03/2024 |
8.01
|
5,700 | 7.96 | 8.01 | 7.96 | 357,884 | 362,884 | -0.0 |
| 06/03/2024 |
7.97
|
10,400 | 7.90 | 8.05 | 7.89 | 0 | 10,400 | -0.1 |
| 05/03/2024 |
7.89
|
22,700 | 8.14 | 8.14 | 7.89 | 0 | 20,600 | -0.2 |
| 04/03/2024 |
7.97
|
15,000 | 7.93 | 8.05 | 7.81 | 177,480 | 192,080 | -0.1 |
| 01/03/2024 |
7.97
|
1,100 | 7.97 | 7.97 | 7.97 | 0 | 1,100 | -0.0 |
| 29/02/2024 |
7.97
|
2,300 | 7.97 | 8.21 | 7.97 | 0 | 1,200 | -0.0 |
| 28/02/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/02/2024 |
8.14
|
700 | 8.22 | 8.22 | 8.14 | 0 | 100 | -0.0 |
| 26/02/2024 |
8.22
|
600 | 7.89 | 8.22 | 7.89 | 0 | 100 | -0.0 |
| 23/02/2024 |
8.31
|
18,000 | 8.30 | 8.31 | 8.30 | 0 | 13,900 | -0.1 |
| 22/02/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/02/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/02/2024 |
8.31
|
10,000 | 8.31 | 8.31 | 8.31 | 0 | 10,000 | -0.1 |
| 19/02/2024 |
8.31
|
2,500 | 8.22 | 8.31 | 8.22 | 0 | 1,500 | -0.0 |
| 16/02/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/02/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/02/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 13/02/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 12/02/2024 |
8.05
|
400 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 |
| 09/02/2024 |
8.04
|
2,500 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
| 08/02/2024 |
8.39
|
1,500 | 8.05 | 8.39 | 7.97 | 0 | 0 | 0 |
| 07/02/2024 |
8.22
|
600 | 7.97 | 8.22 | 7.97 | 0 | 0 | 0 |
| 06/02/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 100 | -0.0 |
| 05/02/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/02/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 01/02/2024 |
8.05
|
2,700 | 8.05 | 8.05 | 8.05 | 0 | 1,700 | -0.0 |
| 31/01/2024 |
8.05
|
700 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
| 30/01/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 29/01/2024 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 26/01/2024 |
8.46
|
200 | 8.45 | 8.46 | 8.45 | 100 | 0 | 0.0 |
| 25/01/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2024 |
8.43
|
4,500 | 8.35 | 8.48 | 8.10 | 0 | 0 | 0 |
| 22/01/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.07 | 0 | 0 | 0 |
| 19/01/2024 |
8.38
|
500 | 8.39 | 8.39 | 8.38 | 0 | 0 | 0 |
| 18/01/2024 |
8.39
|
1,100 | 8.38 | 8.39 | 8.38 | 0 | 0 | 0 |
| 17/01/2024 |
8.39
|
5,100 | 8.38 | 8.39 | 8.38 | 0 | 0 | 0 |
| 16/01/2024 |
8.39
|
2,200 | 8.38 | 8.39 | 8.38 | 0 | 0 | 0 |
| 15/01/2024 |
8.39
|
2,500 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |