| 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 | -5.56% | 17,200 | 0 | 0 |
8.30
9
8.50
|
|
2 tháng
(2026-09-03) |
-0.10 | -1.16% | 23,700 | 0 | 0 |
8.10
9
8.50
|
|
3 tháng
(2026-08-04) |
0.40 | 4.94% | 26,300 | 0 | 0 |
8.10
9
8.50
|
|
6 tháng
(2026-05-06) |
-0.42 | -4.75% | 53,000 | 0 | 0 |
8
9.50
8.50
|
|
12 tháng
(2025-11-07) |
0.04 | 0.43% | 98,800 | 0 | 0 |
8
10.12
8.50
|
|
24 tháng
(2024-11-12) |
0.58 | 7.34% | 619,406 | 0 | 0 |
7.07
10.13
8.50
|
|
36 tháng
(2023-11-20) |
-0.17 | -1.94% | 762,212 | 0 | 0 |
7
11.93
8.50
|
|
60 tháng
(2021-11-29) |
-3.55 | -29.46% | 950,502 | 0 | 0 |
5.65
13.57
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/01/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 02/01/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 28/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 27/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 26/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/12/2023 |
7.16
|
2,300 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 |
| 12/12/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/12/2023 |
8.27
|
329 | 7.87 | 8.27 | 7.87 | 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 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/12/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 01/12/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/11/2023 |
7.95
|
200 | 6.92 | 7.95 | 6.92 | 0 | 0 | 0 |
| 29/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 24/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/11/2023 |
7.79
|
8 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/11/2023 |
7.40
|
2,100 | 7.40 | 9.94 | 7.40 | 0 | 0 | 0 |
| 21/11/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/11/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/11/2023 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/11/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/11/2023 |
7.55
|
200 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 |
| 14/11/2023 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 13/11/2023 |
7.63
|
300 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 10/11/2023 |
10.18
|
200 | 7.63 | 10.18 | 7.63 | 0 | 0 | 0 |
| 09/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 08/11/2023 |
8.91
|
1 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 07/11/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 06/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 03/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 02/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 01/11/2023 |
8.91
|
102 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 31/10/2023 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/10/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 27/10/2023 |
7.16
|
2,300 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 |
| 26/10/2023 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/10/2023 |
7.40
|
500 | 8.27 | 8.27 | 7.40 | 0 | 0 | 0 |
| 24/10/2023 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/10/2023 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/10/2023 |
6.44
|
1,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 19/10/2023 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 18/10/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 17/10/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/10/2023 |
7.63
|
1 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 13/10/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 12/10/2023 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 11/10/2023 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 10/10/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/10/2023 |
8.35
|
220 | 7.16 | 8.35 | 7.16 | 0 | 0 | 0 |
| 06/10/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/10/2023 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/10/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 03/10/2023 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 02/10/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 29/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/09/2023 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/09/2023 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/09/2023 |
7.16
|
2,300 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 |
| 18/09/2023 |
7.63
|
2,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/09/2023 |
7.16
|
2,300 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 |
| 14/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/09/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/09/2023 |
6.28
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/09/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 06/09/2023 |
6.12
|
3,200 | 6.52 | 6.60 | 6.12 | 0 | 0 | 0 |
| 05/09/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 31/08/2023 |
7.08
|
600 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 30/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 28/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/08/2023 |
7.16
|
2,300 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 |
| 24/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/08/2023 |
9.23
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/08/2023 |
9.23
|
701 | 7.95 | 9.23 | 7.95 | 0 | 0 | 0 |
| 15/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |