| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.20 | 2.35% | 3,100 | 0 | 0 |
8.40
9
9
|
|
2 tháng
(2026-08-05) |
0.60 | 7.41% | 4,600 | 0 | 0 |
8.10
9
9
|
|
3 tháng
(2026-07-06) |
0.60 | 7.41% | 5,700 | 0 | 0 |
8.10
9
9
|
|
6 tháng
(2026-04-07) |
0.20 | 2.35% | 37,700 | 0 | 0 |
8.10
9
9
|
|
12 tháng
(2025-10-09) |
-0.60 | -6.45% | 276,700 | -161,200 | -1.3 |
7.90
9.30
9
|
|
24 tháng
(2024-10-14) |
-0.83 | -8.72% | 725,501 | -416,700 | -3.8 |
7.10
11.09
9
|
|
36 tháng
(2023-10-20) |
-2.42 | -21.79% | 819,906 | -429,300 | -3.9 |
6.88
11.78
9
|
|
60 tháng
(2021-11-01) |
-1.32 | -13.15% | 1,148,644 | -458,700 | -4.2 |
6.88
12.31
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 05/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/06/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 30/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 27/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 20/05/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/05/2024 |
7.07
|
900 | 7.54 | 7.54 | 7.07 | 100 | 0 | 0.0 |
| 15/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 10/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 09/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 08/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 07/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 06/05/2024 |
6.88
|
1 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 03/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 02/05/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 26/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 25/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 24/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 23/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 22/04/2024 |
6.88
|
200 | 8.39 | 8.39 | 6.88 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/04/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0.0 |
| 16/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/04/2024 |
7.64
|
1 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 08/04/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/04/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/04/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/04/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 01/04/2024 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 27/03/2024 |
7.64
|
1,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/03/2024 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/03/2024 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 20/03/2024 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 19/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 18/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/03/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 13/03/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 11/03/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 08/03/2024 |
7.64
|
700 | 8.30 | 8.30 | 7.64 | 0 | 0 | 0 |
| 07/03/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 05/03/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 04/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 01/03/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 29/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 28/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/02/2024 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 23/02/2024 |
7.64
|
1,200 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
| 22/02/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 21/02/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/02/2024 |
9.14
|
900 | 8.01 | 9.14 | 8.01 | 0 | 0 | 0 |
| 19/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 16/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 15/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 07/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 06/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 05/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 02/02/2024 |
8.86
|
1,100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 01/02/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 31/01/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 30/01/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 29/01/2024 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 26/01/2024 |
8.86
|
3,900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/01/2024 |
8.86
|
5,800 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 |
| 24/01/2024 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 23/01/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 22/01/2024 |
8.96
|
10,200 | 9.05 | 9.05 | 8.96 | 0 | 1,000 | 0.0 |
| 19/01/2024 |
9.05
|
300 | 9.33 | 9.33 | 9.05 | 100 | 0 | 0.0 |
| 18/01/2024 |
8.48
|
400 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/01/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 16/01/2024 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 15/01/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 12/01/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/01/2024 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 100 | 0 | 0.0 |
| 10/01/2024 |
9.33
|
200 | 10.09 | 10.09 | 9.33 | 100 | 0 | 0.0 |
| 09/01/2024 |
9.24
|
1,100 | 11.12 | 11.12 | 9.24 | 100 | 0 | 0.0 |
| 08/01/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 05/01/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |