| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.60 | 8.33% | 121,700 | 0 | 0 |
7
8.20
7.80
|
|
2 tháng
(2026-07-23) |
0.80 | 11.43% | 181,200 | 0 | 0 |
6.80
8.20
7.80
|
|
3 tháng
(2026-06-23) |
1 | 14.71% | 219,200 | 0 | 0 |
6.40
8.20
7.80
|
|
6 tháng
(2026-03-25) |
0.02 | 0.20% | 588,600 | 0 | 0 |
6.40
8.20
7.80
|
|
12 tháng
(2025-09-26) |
0.40 | 5.41% | 1,914,100 | 0 | 0 |
6.40
12.49
7.80
|
|
24 tháng
(2024-10-01) |
-0.06 | -0.80% | 2,326,377 | 0 | 0 |
6.40
12.49
7.80
|
|
36 tháng
(2023-10-09) |
-0.15 | -1.83% | 2,847,800 | 0 | 0 |
6.40
12.49
7.80
|
|
60 tháng
(2021-10-18) |
-1.38 | -15.01% | 5,325,672 | 0 | 0 |
5.91
14.14
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 19/04/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 17/04/2024 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 16/04/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 12/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/04/2024 |
7.77
|
608 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/04/2024 |
8.03
|
2 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/04/2024 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 04/04/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 03/04/2024 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/04/2024 |
7.68
|
105 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/04/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/03/2024 |
7.77
|
2 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/03/2024 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 27/03/2024 |
7.77
|
14 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/03/2024 |
7.77
|
4,078 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/03/2024 |
7.68
|
5,510 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/03/2024 |
7.86
|
3,200 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 20/03/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 19/03/2024 |
7.77
|
1,510 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/03/2024 |
7.77
|
532 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/03/2024 |
7.86
|
1,300 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 |
| 14/03/2024 |
7.95
|
2,000 | 7.59 | 7.95 | 7.59 | 0 | 0 | 0 |
| 13/03/2024 |
7.95
|
2,008 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/03/2024 |
7.86
|
10,200 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
| 11/03/2024 |
7.77
|
544 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 08/03/2024 |
7.86
|
156 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 07/03/2024 |
7.86
|
2,100 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 |
| 06/03/2024 |
7.68
|
2,000 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
| 05/03/2024 |
7.68
|
271 | 8.03 | 8.03 | 7.68 | 0 | 0 | 0 |
| 04/03/2024 |
7.68
|
4,502 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/03/2024 |
7.68
|
500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 29/02/2024 |
7.77
|
1,407 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 28/02/2024 |
7.77
|
26,536 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 27/02/2024 |
7.77
|
3,078 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 26/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/02/2024 |
7.95
|
1,901 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/02/2024 |
7.95
|
3,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/02/2024 |
7.95
|
2,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/02/2024 |
7.95
|
3,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/02/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/02/2024 |
7.86
|
1,182 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 07/02/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/02/2024 |
7.68
|
4,302 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 05/02/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 02/02/2024 |
7.77
|
1,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/02/2024 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/01/2024 |
7.77
|
105 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/01/2024 |
7.59
|
202 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 25/01/2024 |
7.59
|
1,600 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 24/01/2024 |
7.68
|
2,600 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
| 23/01/2024 |
7.86
|
4,802 | 7.59 | 7.95 | 7.59 | 0 | 0 | 0 |
| 22/01/2024 |
7.95
|
3 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/01/2024 |
7.86
|
200 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 |
| 18/01/2024 |
7.95
|
300 | 8.12 | 8.12 | 7.95 | 0 | 0 | 0 |
| 17/01/2024 |
8.21
|
603 | 7.68 | 8.21 | 7.68 | 0 | 0 | 0 |
| 16/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/01/2024 |
7.77
|
7,400 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 12/01/2024 |
7.77
|
10,510 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/01/2024 |
7.77
|
1,009 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/01/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/01/2024 |
7.68
|
518 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 08/01/2024 |
8.39
|
367 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 04/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 03/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 02/01/2024 |
8.57
|
401 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/12/2023 |
7.59
|
102 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 28/12/2023 |
7.86
|
4,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/12/2023 |
7.77
|
1,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/12/2023 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/12/2023 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 20/12/2023 |
7.86
|
1,500 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 19/12/2023 |
7.59
|
51 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 18/12/2023 |
7.59
|
13,700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/12/2023 |
7.95
|
1 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/12/2023 |
6.43
|
5,400 | 6.34 | 6.43 | 6.34 | 0 | 0 | 0 |
| 12/12/2023 |
7.95
|
871 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 07/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 06/12/2023 |
7.86
|
4,801 | 7.95 | 8.03 | 7.86 | 0 | 0 | 0 |
| 05/12/2023 |
7.77
|
3,207 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 04/12/2023 |
7.23
|
2,001 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 01/12/2023 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/11/2023 |
7.77
|
103 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/11/2023 |
7.68
|
700 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 |
| 28/11/2023 |
7.68
|
1,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/11/2023 |
7.68
|
3,200 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 |
| 24/11/2023 |
7.68
|
900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |