| 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) |
-0.35 | -4% | 58,900 | 0 | 0 |
8.21
8.76
8.21
|
|
2 tháng
(2026-08-05) |
-1.02 | -10.82% | 327,300 | 0 | 0 |
8.21
9.53
8.21
|
|
3 tháng
(2026-07-06) |
-0.76 | -8.32% | 584,600 | 0 | 0 |
8.21
9.77
8.21
|
|
6 tháng
(2026-04-07) |
0.07 | 0.87% | 1,028,300 | 0 | 0 |
8.03
9.77
8.21
|
|
12 tháng
(2025-10-09) |
-1.03 | -10.87% | 4,991,400 | 0 | 0 |
7.70
12.39
8.21
|
|
24 tháng
(2024-10-14) |
0.28 | 3.39% | 6,123,100 | 0 | 0 |
7.16
12.49
8.21
|
|
36 tháng
(2023-10-20) |
0.02 | 0.23% | 6,855,100 | 0 | 0 |
7.16
12.49
8.21
|
|
60 tháng
(2021-11-01) |
-3.50 | -29.37% | 9,049,900 | 0 | 0 |
6.57
13.06
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.73
|
1,000 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 |
| 05/06/2024 |
7.73
|
300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 04/06/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 03/06/2024 |
7.73
|
900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 31/05/2024 |
7.64
|
2,600 | 7.61 | 7.64 | 7.60 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
8,200 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 29/05/2024 |
7.79
|
1,100 | 8.01 | 8.01 | 7.79 | 0 | 0 | 0 |
| 28/05/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/05/2024 |
7.79
|
500 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 |
| 24/05/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/05/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/05/2024 |
7.98
|
11,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/05/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 20/05/2024 |
7.73
|
500 | 7.69 | 7.73 | 7.69 | 0 | 0 | 0 |
| 16/05/2024 |
7.92
|
3,600 | 7.69 | 7.93 | 7.64 | 0 | 0 | 0 |
| 15/05/2024 |
7.73
|
2,600 | 7.60 | 7.73 | 7.60 | 0 | 0 | 0 |
| 14/05/2024 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 13/05/2024 |
7.98
|
2,600 | 7.90 | 7.98 | 7.56 | 0 | 0 | 0 |
| 10/05/2024 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/05/2024 |
7.85
|
4,400 | 7.85 | 7.93 | 7.85 | 0 | 0 | 0 |
| 08/05/2024 |
7.85
|
1,700 | 7.81 | 7.89 | 7.31 | 0 | 0 | 0 |
| 07/05/2024 |
7.63
|
9,400 | 7.63 | 7.66 | 7.63 | 0 | 0 | 0 |
| 06/05/2024 |
7.26
|
1,500 | 7.23 | 7.48 | 7.23 | 0 | 0 | 0 |
| 03/05/2024 |
7.22
|
2,500 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
| 02/05/2024 |
7.22
|
1,000 | 7.22 | 7.23 | 7.22 | 0 | 0 | 0 |
| 26/04/2024 |
7.27
|
800 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 25/04/2024 |
7.36
|
5,300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/04/2024 |
7.35
|
7,000 | 7.36 | 7.36 | 7.35 | 0 | 0 | 0 |
| 17/04/2024 |
7.33
|
1,000 | 7.81 | 7.90 | 7.33 | 0 | 0 | 0 |
| 16/04/2024 |
7.81
|
2,700 | 7.98 | 7.98 | 7.27 | 0 | 0 | 0 |
| 15/04/2024 |
7.58
|
1,400 | 7.64 | 7.98 | 7.58 | 0 | 0 | 0 |
| 12/04/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/04/2024 |
7.81
|
700 | 7.57 | 7.81 | 7.57 | 0 | 0 | 0 |
| 10/04/2024 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/04/2024 |
7.98
|
10,400 | 7.90 | 7.98 | 7.81 | 0 | 0 | 0 |
| 08/04/2024 |
8.23
|
6,200 | 8.06 | 8.30 | 8.02 | 0 | 0 | 0 |
| 05/04/2024 |
8.30
|
15,400 | 8.26 | 8.30 | 8.26 | 0 | 0 | 0 |
| 04/04/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/04/2024 |
8.33
|
10,900 | 8.32 | 8.40 | 8.32 | 0 | 0 | 0 |
| 02/04/2024 |
8.19
|
20,600 | 8.23 | 8.61 | 8.11 | 0 | 0 | 0 |
| 01/04/2024 |
8.09
|
1,300 | 7.64 | 8.09 | 7.64 | 0 | 0 | 0 |
| 29/03/2024 |
8.02
|
4,700 | 8.02 | 8.02 | 7.98 | 0 | 0 | 0 |
| 28/03/2024 |
8.02
|
2,900 | 7.98 | 8.11 | 7.98 | 0 | 0 | 0 |
| 27/03/2024 |
7.98
|
400 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/03/2024 |
7.98
|
8,800 | 8.23 | 8.23 | 7.98 | 0 | 0 | 0 |
| 25/03/2024 |
7.98
|
1,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/03/2024 |
7.98
|
700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/03/2024 |
7.98
|
1,800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/03/2024 |
7.98
|
10,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/03/2024 |
8.06
|
800 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
| 18/03/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 15/03/2024 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/03/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/03/2024 |
7.77
|
1,900 | 7.65 | 8.12 | 7.65 | 0 | 0 | 0 |
| 12/03/2024 |
8.11
|
1,100 | 7.76 | 8.11 | 7.74 | 0 | 0 | 0 |
| 11/03/2024 |
8.05
|
700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/03/2024 |
8.06
|
300 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 |
| 07/03/2024 |
8.11
|
2,600 | 7.98 | 8.11 | 7.81 | 0 | 0 | 0 |
| 06/03/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/03/2024 |
8.15
|
2,100 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
| 04/03/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 01/03/2024 |
8.18
|
2,000 | 8.13 | 8.18 | 8.09 | 0 | 0 | 0 |
| 29/02/2024 |
8.15
|
600 | 8.01 | 8.16 | 8.01 | 0 | 0 | 0 |
| 28/02/2024 |
8.23
|
3,800 | 7.99 | 8.23 | 7.99 | 0 | 0 | 0 |
| 27/02/2024 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/02/2024 |
8.36
|
6,200 | 8.48 | 8.48 | 7.98 | 0 | 0 | 0 |
| 23/02/2024 |
7.98
|
109,200 | 7.98 | 8.39 | 7.98 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
1,200 | 8.39 | 8.40 | 8.39 | 0 | 0 | 0 |
| 21/02/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/02/2024 |
8.40
|
300 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 19/02/2024 |
8.40
|
5,400 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 |
| 16/02/2024 |
8.23
|
3,300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/02/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 07/02/2024 |
8.22
|
1,900 | 8.23 | 8.23 | 8.22 | 0 | 0 | 0 |
| 06/02/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/02/2024 |
8.15
|
9,100 | 8.15 | 8.16 | 8.15 | 0 | 0 | 0 |
| 31/01/2024 |
8.16
|
1,300 | 8.65 | 8.65 | 8.16 | 0 | 0 | 0 |
| 30/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/01/2024 |
8.40
|
2,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/01/2024 |
8.48
|
7,100 | 8.11 | 8.48 | 8.11 | 0 | 0 | 0 |
| 25/01/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/01/2024 |
8.44
|
19,200 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 23/01/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 22/01/2024 |
8.78
|
5,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 19/01/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/01/2024 |
8.78
|
200 | 8.86 | 8.86 | 8.78 | 0 | 0 | 0 |
| 17/01/2024 |
8.82
|
5,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/01/2024 |
8.69
|
300 | 8.74 | 8.74 | 8.69 | 0 | 0 | 0 |
| 15/01/2024 |
9.24
|
1,900 | 9.07 | 9.24 | 9.07 | 0 | 0 | 0 |
| 12/01/2024 |
8.82
|
5,200 | 8.74 | 8.90 | 8.74 | 0 | 0 | 0 |
| 11/01/2024 |
8.48
|
2,200 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
| 10/01/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 09/01/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 08/01/2024 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 05/01/2024 |
8.69
|
600 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |