| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.17 | -2.33% | 21,700 | 0 | 0 |
6.70
7.75
7.75
|
|
2 tháng
(2026-08-17) |
0.13 | 1.86% | 35,700 | 0 | 0 |
6.70
7.98
7.75
|
|
3 tháng
(2026-07-16) |
-0.83 | -10.43% | 41,100 | 0 | 0 |
6.70
7.98
7.75
|
|
6 tháng
(2026-04-17) |
-0.87 | -10.88% | 126,400 | 0 | 0 |
6.70
8.04
7.75
|
|
12 tháng
(2025-10-20) |
-0.37 | -4.93% | 359,100 | 0 | 0 |
6.70
8.50
7.75
|
|
24 tháng
(2024-10-24) |
-0.86 | -10.76% | 1,171,600 | 0 | 0 |
6.70
9.20
7.75
|
|
36 tháng
(2023-10-30) |
-0.67 | -8.59% | 2,784,800 | 0 | 0 |
6.70
11.85
7.75
|
|
60 tháng
(2021-11-09) |
-3.87 | -35.18% | 17,809,900 | 0 | 0 |
5.12
32.40
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
800 | 8.37 | 8.37 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
7.99
|
1,300 | 8 | 8 | 7.99 | 0 | 0 | 0 |
| 03/06/2024 |
8.39
|
500 | 7.81 | 8.39 | 7.81 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
2,500 | 7.73 | 8.20 | 7.73 | 0 | 0 | 0 |
| 30/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/05/2024 |
7.95
|
1,600 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/05/2024 |
8.20
|
6,300 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.27
|
3,800 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
7,400 | 8 | 8.34 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
4,100 | 7.56 | 8.25 | 7.56 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
1,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 16/05/2024 |
8.23
|
500 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 15/05/2024 |
7.81
|
3,800 | 7.95 | 7.95 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
7.95
|
2,200 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
| 13/05/2024 |
8
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
2,700 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
4,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.05
|
5,700 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 |
| 07/05/2024 |
8.05
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/05/2024 |
8.05
|
600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 03/05/2024 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.45
|
500 | 8.33 | 8.33 | 7.42 | 0 | 0 | 0 |
| 26/04/2024 |
7.80
|
2,600 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/04/2024 |
7.70
|
4,200 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 23/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2024 |
7.70
|
500 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/04/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
5,200 | 7.72 | 8 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.90
|
23,400 | 7.85 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
8.10
|
700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/04/2024 |
8.10
|
4,600 | 8.09 | 8.11 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8.09
|
3,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/04/2024 |
7.92
|
12,000 | 7.89 | 7.92 | 7.89 | 0 | 0 | 0 |
| 02/04/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 01/04/2024 |
8.14
|
300 | 7.71 | 8.15 | 7.71 | 0 | 0 | 0 |
| 29/03/2024 |
8.19
|
200 | 7.90 | 8.19 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
200 | 8.15 | 8.20 | 8.15 | 0 | 0 | 0 |
| 26/03/2024 |
8.15
|
1,300 | 7.75 | 8.15 | 7.75 | 0 | 0 | 0 |
| 25/03/2024 |
8.05
|
15,600 | 8.04 | 8.05 | 8 | 0 | 0 | 0 |
| 22/03/2024 |
8.05
|
14,100 | 7.90 | 8.05 | 7.80 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
13,900 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
7.90
|
200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8
|
12,900 | 8.10 | 8.11 | 8 | 0 | 0 | 0 |
| 18/03/2024 |
8
|
4,900 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 |
| 15/03/2024 |
8.09
|
3,200 | 7.80 | 8.09 | 7.53 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
17,300 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/03/2024 |
8.05
|
5,400 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 11/03/2024 |
8.09
|
1,300 | 7.62 | 8.09 | 7.62 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
700 | 7.57 | 8.10 | 7.56 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
5,000 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 05/03/2024 |
7.98
|
1,300 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
800 | 7.97 | 7.99 | 7.97 | 0 | 0 | 0 |
| 01/03/2024 |
7.97
|
1,900 | 7.55 | 7.98 | 7.51 | 0 | 0 | 0 |
| 29/02/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/02/2024 |
7.98
|
3,600 | 7.97 | 7.98 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/02/2024 |
7.98
|
900 | 8 | 8 | 7.56 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
6,700 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.08
|
3,100 | 7.46 | 8.09 | 7.46 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
300 | 7.51 | 7.90 | 7.51 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
1,500 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.13
|
300 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 |
| 07/02/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
10,900 | 7.98 | 8.26 | 7.25 | 0 | 0 | 0 |
| 05/02/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/02/2024 |
7.79
|
600 | 7.75 | 7.79 | 7.74 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
400 | 7.41 | 7.79 | 7.41 | 0 | 0 | 0 |
| 31/01/2024 |
7.79
|
400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
300 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 |
| 29/01/2024 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
1,600 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 |
| 25/01/2024 |
7.80
|
300 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 |
| 24/01/2024 |
7.88
|
400 | 7.57 | 7.88 | 7.42 | 0 | 0 | 0 |
| 23/01/2024 |
7.57
|
10,500 | 7.80 | 7.88 | 7.57 | 0 | 0 | 0 |
| 22/01/2024 |
7.52
|
1,100 | 7.51 | 7.52 | 7.51 | 0 | 0 | 0 |
| 19/01/2024 |
7.51
|
300 | 7.70 | 7.77 | 7.51 | 0 | 0 | 0 |
| 18/01/2024 |
7.69
|
1,300 | 7.79 | 7.79 | 7.41 | 0 | 0 | 0 |
| 17/01/2024 |
7.60
|
3,100 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 16/01/2024 |
7.60
|
3,500 | 7.42 | 7.60 | 7.42 | 0 | 0 | 0 |
| 15/01/2024 |
7.85
|
300 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
| 12/01/2024 |
7.88
|
1,000 | 7.42 | 7.88 | 7.41 | 0 | 0 | 0 |
| 11/01/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/01/2024 |
7.66
|
5,400 | 7.65 | 7.66 | 7.65 | 0 | 0 | 0 |
| 09/01/2024 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
7.80
|
1,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |