| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.98
|
24,500 | 8.68 | 9.12 | 8.67 | 0 | 0 | 0 |
| 05/06/2024 |
9.32
|
3,200 | 9.04 | 9.32 | 9.04 | 0 | 0 | 0 |
| 04/06/2024 |
9.14
|
5,100 | 8.35 | 9.28 | 8.35 | 0 | 0 | 0 |
| 03/06/2024 |
8.98
|
1,700 | 8.86 | 9.13 | 8.40 | 0 | 0 | 0 |
| 31/05/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 30/05/2024 |
8.86
|
900 | 9.23 | 9.42 | 8.81 | 0 | 0 | 0 |
| 29/05/2024 |
8.81
|
1,900 | 8.22 | 8.81 | 8.22 | 0 | 0 | 0 |
| 28/05/2024 |
8.30
|
12,300 | 8.49 | 8.86 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.76
|
3,500 | 8.62 | 8.76 | 8.62 | 0 | 0 | 0 |
| 24/05/2024 |
8.66
|
3,000 | 8.67 | 8.83 | 8.66 | 0 | 0 | 0 |
| 23/05/2024 |
8.67
|
34,900 | 8.39 | 8.67 | 8.06 | 0 | 0 | 0 |
| 22/05/2024 |
8.65
|
33,000 | 8.58 | 8.72 | 8.33 | 0 | 0 | 0 |
| 21/05/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/05/2024 |
8.95
|
200 | 8.92 | 8.95 | 8.92 | 0 | 0 | 0 |
| 16/05/2024 |
8.95
|
11,600 | 8.90 | 9.23 | 8.90 | 0 | 0 | 0 |
| 15/05/2024 |
8.90
|
16,100 | 8.68 | 8.90 | 8.67 | 0 | 0 | 0 |
| 14/05/2024 |
8.95
|
11,100 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 |
| 13/05/2024 |
8.45
|
18,100 | 8.67 | 8.94 | 8.44 | 0 | 0 | 0 |
| 10/05/2024 |
9.01
|
6,000 | 8.95 | 9.01 | 8.66 | 0 | 0 | 0 |
| 09/05/2024 |
9.04
|
21,000 | 8.94 | 9.04 | 8.93 | 0 | 0 | 0 |
| 08/05/2024 |
8.94
|
8,700 | 8.67 | 8.94 | 8.67 | 0 | 0 | 0 |
| 07/05/2024 |
8.94
|
15,800 | 8.60 | 8.95 | 8.59 | 0 | 0 | 0 |
| 06/05/2024 |
8.95
|
2,100 | 8.69 | 8.95 | 8.68 | 0 | 0 | 0 |
| 03/05/2024 |
9.01
|
700 | 9.02 | 9.02 | 8.95 | 0 | 0 | 0 |
| 02/05/2024 |
8.95
|
500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 26/04/2024 |
9.09
|
400 | 8.77 | 9.09 | 8.77 | 0 | 0 | 0 |
| 25/04/2024 |
9.13
|
17,000 | 9.04 | 9.13 | 8.86 | 0 | 0 | 0 |
| 24/04/2024 |
9.04
|
21,500 | 9.01 | 9.08 | 8.54 | 0 | 0 | 0 |
| 23/04/2024 |
8.50
|
27,100 | 8.86 | 9.03 | 8.50 | 0 | 0 | 0 |
| 22/04/2024 |
9.03
|
5,500 | 9.00 | 9.03 | 9.00 | 0 | 0 | 0 |
| 19/04/2024 |
9.03
|
1,200 | 8.53 | 9.03 | 8.53 | 0 | 0 | 0 |
| 17/04/2024 |
9.03
|
26,700 | 9.14 | 9.20 | 8.78 | 0 | 0 | 0 |
| 16/04/2024 |
9.20
|
12,100 | 8.91 | 9.22 | 8.90 | 0 | 0 | 0 |
| 15/04/2024 |
9.20
|
12,500 | 9.28 | 9.32 | 8.96 | 0 | 0 | 0 |
| 12/04/2024 |
9.32
|
18,200 | 9.23 | 9.32 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
9.32
|
80,100 | 9.04 | 9.32 | 8.76 | 0 | 0 | 0 |
| 10/04/2024 |
9.04
|
46,100 | 8.86 | 9.09 | 8.72 | 0 | 0 | 0 |
| 09/04/2024 |
9.04
|
11,000 | 8.81 | 9.04 | 8.76 | 0 | 0 | 0 |
| 08/04/2024 |
9.18
|
39,200 | 8.83 | 9.18 | 8.76 | 0 | 0 | 0 |
| 05/04/2024 |
9.13
|
21,200 | 8.84 | 9.13 | 8.81 | 0 | 0 | 0 |
| 04/04/2024 |
9.14
|
107,600 | 8.88 | 9.22 | 8.76 | 0 | 0 | 0 |
| 03/04/2024 |
9.21
|
9,900 | 8.98 | 9.27 | 8.98 | 0 | 0 | 0 |
| 02/04/2024 |
9.23
|
27,200 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
| 01/04/2024 |
9.14
|
39,700 | 9.42 | 9.42 | 8.95 | 0 | 0 | 0 |
| 29/03/2024 |
9.42
|
103,100 | 8.94 | 9.42 | 8.67 | 0 | 0 | 0 |
| 28/03/2024 |
9.32
|
97,400 | 9.14 | 9.32 | 8.79 | 0 | 0 | 0 |
| 27/03/2024 |
9.32
|
43,800 | 9.01 | 9.79 | 9.00 | 0 | 0 | 0 |
| 26/03/2024 |
9.65
|
66,000 | 9.32 | 9.70 | 8.86 | 0 | 0 | 0 |
| 25/03/2024 |
9.32
|
42,000 | 8.90 | 9.46 | 8.90 | 0 | 0 | 0 |
| 22/03/2024 |
9.46
|
60,800 | 9.32 | 9.79 | 9.05 | 0 | 0 | 0 |
| 21/03/2024 |
9.32
|
121,100 | 8.63 | 9.32 | 8.63 | 0 | 0 | 0 |
| 20/03/2024 |
9.14
|
110,000 | 8.50 | 9.14 | 8.50 | 0 | 0 | 0 |
| 19/03/2024 |
8.95
|
64,500 | 8.67 | 9.10 | 8.61 | 0 | 0 | 0 |
| 18/03/2024 |
8.68
|
29,700 | 8.76 | 8.86 | 8.67 | 0 | 0 | 0 |
| 15/03/2024 |
9.09
|
226,200 | 8.67 | 9.09 | 8.42 | 0 | 0 | 0 |
| 14/03/2024 |
8.86
|
40,300 | 8.61 | 9.00 | 8.30 | 0 | 0 | 0 |
| 13/03/2024 |
8.60
|
26,400 | 8.86 | 9.13 | 8.59 | 0 | 0 | 0 |
| 12/03/2024 |
9.13
|
116,700 | 8.57 | 9.13 | 8.14 | 0 | 0 | 0 |
| 11/03/2024 |
8.57
|
65,800 | 8.49 | 8.57 | 7.99 | 0 | 0 | 0 |
| 08/03/2024 |
8.32
|
43,800 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
65,200 | 8.56 | 9.18 | 7.98 | 0 | 0 | 0 |
| 06/03/2024 |
7.99
|
15,500 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 05/03/2024 |
8.51
|
7,600 | 8.35 | 8.57 | 8.00 | 0 | 0 | 0 |
| 04/03/2024 |
8.35
|
7,200 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
| 01/03/2024 |
7.89
|
8,700 | 8.02 | 8.38 | 7.83 | 0 | 0 | 0 |
| 29/02/2024 |
8.10
|
26,100 | 7.91 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.63
|
35,300 | 7.70 | 8.02 | 7.61 | 0 | 0 | 0 |
| 27/02/2024 |
7.68
|
53,500 | 7.79 | 8.10 | 7.61 | 0 | 0 | 0 |
| 26/02/2024 |
7.60
|
4,600 | 7.54 | 7.99 | 7.54 | 0 | 0 | 0 |
| 23/02/2024 |
7.93
|
1,400 | 8.19 | 8.21 | 7.72 | 0 | 0 | 0 |
| 22/02/2024 |
8.19
|
62,800 | 8.30 | 8.48 | 8.07 | 0 | 0 | 0 |
| 21/02/2024 |
8.46
|
42,700 | 8.58 | 8.58 | 7.98 | 0 | 0 | 0 |
| 20/02/2024 |
8.14
|
54,500 | 8.21 | 8.76 | 8.13 | 0 | 0 | 0 |
| 19/02/2024 |
8.74
|
132,000 | 8.29 | 8.86 | 7.91 | 0 | 0 | 0 |
| 16/02/2024 |
8.30
|
80,100 | 8.00 | 8.39 | 7.66 | 0 | 0 | 0 |
| 15/02/2024 |
8.01
|
37,300 | 7.97 | 8.07 | 7.47 | 0 | 0 | 0 |
| 07/02/2024 |
7.93
|
120,500 | 7.52 | 7.97 | 7.52 | 0 | 0 | 0 |
| 06/02/2024 |
7.50
|
63,300 | 7.74 | 8.02 | 7.27 | 0 | 0 | 0 |
| 05/02/2024 |
7.55
|
99,800 | 7.44 | 8.00 | 7.35 | 0 | 0 | 0 |
| 02/02/2024 |
7.86
|
96,200 | 7.99 | 8.21 | 7.55 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
145,300 | 7.65 | 7.83 | 7.60 | 0 | 0 | 0 |
| 31/01/2024 |
7.94
|
200,900 | 7.93 | 8.02 | 7.69 | 0 | 0 | 0 |
| 30/01/2024 |
8.23
|
16,300 | 7.46 | 8.24 | 7.24 | 0 | 0 | 0 |
| 29/01/2024 |
7.73
|
2,400 | 7.40 | 7.93 | 7.40 | 0 | 0 | 0 |
| 26/01/2024 |
7.95
|
5,400 | 8.02 | 8.02 | 7.46 | 0 | 0 | 0 |
| 25/01/2024 |
7.83
|
8,100 | 7.81 | 8.02 | 7.81 | 0 | 0 | 0 |
| 24/01/2024 |
7.83
|
20,500 | 8.15 | 8.15 | 7.25 | 0 | 0 | 0 |
| 23/01/2024 |
7.65
|
27,600 | 7.50 | 7.65 | 7.12 | 0 | 0 | 0 |
| 22/01/2024 |
7.51
|
600 | 7.57 | 7.57 | 7.14 | 0 | 0 | 0 |
| 19/01/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 18/01/2024 |
7.54
|
3,200 | 7.21 | 7.55 | 7.14 | 0 | 0 | 0 |
| 17/01/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 16/01/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/01/2024 |
7.59
|
16,400 | 7.63 | 7.63 | 7.37 | 0 | 0 | 0 |
| 12/01/2024 |
7.37
|
11,800 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 |
| 11/01/2024 |
7.27
|
6,900 | 7.39 | 7.55 | 7.16 | 0 | 0 | 0 |
| 10/01/2024 |
7.59
|
800 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
| 09/01/2024 |
7.53
|
600 | 7.55 | 7.55 | 7.53 | 0 | 0 | 0 |
| 08/01/2024 |
7.57
|
4,100 | 7.20 | 7.62 | 7.20 | 0 | 0 | 0 |
| 05/01/2024 |
7.62
|
1,100 | 7.66 | 7.66 | 7.62 | 0 | 0 | 0 |