| 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) |
-0.10 | -1.52% | 386,700 | 0 | 0 |
6.50
7
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.56% | 567,200 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -5.80% | 811,200 | 0 | 0 |
5.50
7
6.80
|
|
6 tháng
(2026-04-07) |
-0.20 | -2.99% | 1,492,000 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-10-09) |
-0.60 | -8.45% | 3,299,000 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-10-14) |
-1.76 | -21.28% | 9,290,347 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-20) |
-1.24 | -15.97% | 12,960,413 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-11-01) |
-5.32 | -45.02% | 33,490,402 | 0 | 0 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.96
|
8,800 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 05/06/2024 |
7.96
|
11,098 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 04/06/2024 |
7.96
|
13,652 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
| 03/06/2024 |
8.04
|
2,500 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
| 31/05/2024 |
8.04
|
4,200 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 30/05/2024 |
7.96
|
7,110 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 29/05/2024 |
7.96
|
2,300 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 28/05/2024 |
8.04
|
8,200 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 27/05/2024 |
8.04
|
700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/05/2024 |
8.04
|
11,800 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 23/05/2024 |
8.04
|
25,900 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 22/05/2024 |
7.96
|
2,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/05/2024 |
8.04
|
21,700 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 20/05/2024 |
8.04
|
16,207 | 7.87 | 8.04 | 7.79 | 0 | 0 | 0 |
| 16/05/2024 |
8.04
|
12,339 | 8.04 | 8.12 | 7.38 | 0 | 0 | 0 |
| 15/05/2024 |
8.04
|
17,000 | 7.96 | 8.04 | 7.87 | 0 | 0 | 0 |
| 14/05/2024 |
8.04
|
700 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 |
| 13/05/2024 |
8.04
|
8,500 | 7.96 | 8.04 | 7.87 | 0 | 0 | 0 |
| 10/05/2024 |
8.04
|
2,099 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |
| 09/05/2024 |
8.12
|
2,265 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |
| 08/05/2024 |
8.12
|
2,800 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 |
| 07/05/2024 |
8.12
|
4,900 | 7.96 | 8.12 | 7.96 | 0 | 0 | 0 |
| 06/05/2024 |
8.12
|
11,100 | 7.87 | 8.12 | 7.71 | 0 | 0 | 0 |
| 03/05/2024 |
8.12
|
13,010 | 7.87 | 8.12 | 7.79 | 0 | 0 | 0 |
| 02/05/2024 |
8.12
|
7,983 | 7.96 | 8.12 | 7.62 | 0 | 0 | 0 |
| 26/04/2024 |
8.29
|
20,400 | 7.71 | 8.29 | 7.71 | 0 | 0 | 0 |
| 25/04/2024 |
7.79
|
19,000 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 24/04/2024 |
7.79
|
9,003 | 7.54 | 7.87 | 7.38 | 0 | 0 | 0 |
| 23/04/2024 |
7.96
|
2,400 | 7.87 | 7.96 | 7.71 | 0 | 0 | 0 |
| 22/04/2024 |
7.79
|
6,800 | 7.46 | 7.87 | 7.46 | 0 | 0 | 0 |
| 19/04/2024 |
7.79
|
14,005 | 7.71 | 7.79 | 7.38 | 0 | 0 | 0 |
| 17/04/2024 |
7.96
|
3,000 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
| 16/04/2024 |
7.96
|
3,501 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
| 15/04/2024 |
7.96
|
2,900 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/04/2024 |
8.12
|
1,711 | 7.87 | 8.12 | 7.87 | 0 | 0 | 0 |
| 11/04/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/04/2024 |
8.12
|
2,200 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 09/04/2024 |
8.12
|
7,515 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 |
| 08/04/2024 |
8.12
|
5,501 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 05/04/2024 |
8.12
|
4,200 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 04/04/2024 |
8.12
|
8,100 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 03/04/2024 |
8.20
|
6,500 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 02/04/2024 |
8.12
|
20,904 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/04/2024 |
8.12
|
2,410 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 29/03/2024 |
8.12
|
4,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 28/03/2024 |
8.12
|
3,800 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
1,600 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 26/03/2024 |
8.12
|
6,800 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 25/03/2024 |
8.20
|
24,710 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 22/03/2024 |
8.20
|
3,110 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 |
| 21/03/2024 |
8.20
|
19,200 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
| 20/03/2024 |
8.20
|
9,700 | 8.04 | 8.20 | 7.96 | 0 | 0 | 0 |
| 19/03/2024 |
8.04
|
9,282 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
| 18/03/2024 |
8.04
|
2,800 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 15/03/2024 |
8.12
|
903 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 14/03/2024 |
8.20
|
36,732 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
3,001 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 12/03/2024 |
8.20
|
18,101 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
| 11/03/2024 |
8.12
|
12,301 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
15,220 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 07/03/2024 |
8.20
|
22,200 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
11,210 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 05/03/2024 |
8.20
|
9,885 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
4,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.20
|
8,692 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 29/02/2024 |
8.12
|
5,900 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/02/2024 |
8.12
|
15,700 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
| 27/02/2024 |
8.20
|
3,700 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 26/02/2024 |
8.12
|
3,352 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 23/02/2024 |
8.29
|
18,956 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 |
| 22/02/2024 |
8.29
|
1,400 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.29
|
11,900 | 8.20 | 8.37 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.12
|
4,000 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |
| 19/02/2024 |
8.12
|
4,817 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
7,500 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 |
| 15/02/2024 |
8.12
|
4,300 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 |
| 07/02/2024 |
8.20
|
7,800 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 06/02/2024 |
8.20
|
5,800 | 8.12 | 8.20 | 8.04 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
13,900 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
| 02/02/2024 |
8.29
|
13,600 | 8.12 | 8.29 | 8.12 | 0 | 0 | 0 |
| 01/02/2024 |
8.29
|
21,206 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 31/01/2024 |
8.29
|
25,029 | 8.12 | 8.29 | 8.12 | 0 | 0 | 0 |
| 30/01/2024 |
8.29
|
12,102 | 7.87 | 8.29 | 7.79 | 0 | 0 | 0 |
| 29/01/2024 |
8.12
|
16,790 | 7.79 | 8.12 | 7.71 | 0 | 0 | 0 |
| 26/01/2024 |
7.96
|
14,400 | 7.62 | 7.96 | 7.54 | 0 | 0 | 0 |
| 25/01/2024 |
7.79
|
10,408 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 24/01/2024 |
7.71
|
6,100 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 23/01/2024 |
7.71
|
14,405 | 7.62 | 7.71 | 7.54 | 0 | 0 | 0 |
| 22/01/2024 |
7.62
|
2,200 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 |
| 19/01/2024 |
7.62
|
4,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/01/2024 |
7.54
|
5,200 | 7.71 | 7.71 | 7.46 | 0 | 0 | 0 |
| 17/01/2024 |
7.62
|
13,502 | 7.46 | 7.62 | 7.46 | 0 | 0 | 0 |
| 16/01/2024 |
7.71
|
12,700 | 7.71 | 7.71 | 7.46 | 0 | 0 | 0 |
| 15/01/2024 |
7.62
|
4,100 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 |
| 12/01/2024 |
7.79
|
13,300 | 7.62 | 7.79 | 7.54 | 0 | 0 | 0 |
| 11/01/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 10/01/2024 |
7.71
|
2,108 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 09/01/2024 |
7.71
|
11,300 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 08/01/2024 |
7.79
|
8,400 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 |
| 05/01/2024 |
7.71
|
14,300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |