| 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) |
2.40 | 11.03% | 4,649,800 | -200 | 0 |
19.80
24.65
19.80
|
|
2 tháng
(2026-08-05) |
5.53 | 29.66% | 7,180,600 | -200 | 0 |
18.50
24.65
19.80
|
|
3 tháng
(2026-07-06) |
4.73 | 24.39% | 8,327,900 | -200 | 0 |
17.90
24.65
19.80
|
|
6 tháng
(2026-04-07) |
7.11 | 41.76% | 10,744,100 | -200 | 0 |
17.04
24.65
19.80
|
|
12 tháng
(2025-10-09) |
7.33 | 43.58% | 21,781,900 | -200 | 0 |
15.81
24.65
19.80
|
|
24 tháng
(2024-10-14) |
14.50 | 150.19% | 65,379,700 | -200 | 0 |
9.32
24.65
19.80
|
|
36 tháng
(2023-10-20) |
17.36 | 255.77% | 68,731,100 | -200 | 0 |
6.79
24.65
19.80
|
|
60 tháng
(2021-11-01) |
14.44 | 148.68% | 76,202,900 | -200 | 0 |
5.17
24.65
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2024 |
6.80
|
1,200 | 6.80 | 6.83 | 6.80 | 0 | 0 | 0 |
| 03/01/2024 |
6.80
|
6,000 | 7.01 | 7.01 | 6.80 | 0 | 0 | 0 |
| 02/01/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 29/12/2023 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 28/12/2023 |
7.04
|
22,200 | 7.01 | 7.04 | 7.01 | 0 | 0 | 0 |
| 27/12/2023 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 26/12/2023 |
7.03
|
17,700 | 7.04 | 7.04 | 7.03 | 0 | 0 | 0 |
| 25/12/2023 |
7.04
|
300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 22/12/2023 |
7.04
|
93,600 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 |
| 21/12/2023 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 20/12/2023 |
7.15
|
91,600 | 7.10 | 7.15 | 6.90 | 0 | 0 | 0 |
| 19/12/2023 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 18/12/2023 |
7.01
|
4,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 15/12/2023 |
7.01
|
7,700 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 14/12/2023 |
7.00
|
1,100 | 7.13 | 7.13 | 7.00 | 0 | 0 | 0 |
| 13/12/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/12/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 11/12/2023 |
7.12
|
17,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 08/12/2023 |
7.12
|
6,300 | 7.10 | 7.12 | 7.10 | 0 | 0 | 0 |
| 07/12/2023 |
6.98
|
300 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
| 06/12/2023 |
7.06
|
3,000 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 |
| 05/12/2023 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/12/2023 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 01/12/2023 |
7.09
|
17,700 | 7.10 | 7.10 | 7.09 | 0 | 0 | 0 |
| 30/11/2023 |
7.10
|
6,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/11/2023 |
7.10
|
3,200 | 6.97 | 7.10 | 6.67 | 0 | 0 | 0 |
| 28/11/2023 |
7.01
|
23,900 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 27/11/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 24/11/2023 |
6.95
|
700 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 |
| 23/11/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 22/11/2023 |
7.01
|
2,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 21/11/2023 |
7.08
|
2,300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 20/11/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 17/11/2023 |
7.04
|
700 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 |
| 16/11/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 15/11/2023 |
7.01
|
600 | 7.10 | 7.13 | 7.01 | 0 | 0 | 0 |
| 14/11/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 13/11/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/11/2023 |
7.08
|
1,100 | 7.01 | 7.08 | 6.80 | 0 | 0 | 0 |
| 09/11/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 08/11/2023 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 07/11/2023 |
7.01
|
3,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 06/11/2023 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 03/11/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 02/11/2023 |
7.01
|
500 | 6.90 | 7.01 | 6.90 | 0 | 0 | 0 |
| 01/11/2023 |
6.90
|
3,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/10/2023 |
6.97
|
200 | 6.99 | 6.99 | 6.97 | 0 | 0 | 0 |
| 30/10/2023 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 27/10/2023 |
7.01
|
5,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/10/2023 |
7.01
|
4,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 25/10/2023 |
7.01
|
1,200 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 24/10/2023 |
6.95
|
2,800 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 23/10/2023 |
7.06
|
600 | 6.81 | 7.06 | 6.81 | 0 | 0 | 0 |
| 20/10/2023 |
6.79
|
200 | 7.38 | 7.38 | 6.79 | 0 | 0 | 0 |
| 19/10/2023 |
7.01
|
3,300 | 7.04 | 7.04 | 7.01 | 0 | 0 | 0 |
| 18/10/2023 |
7.24
|
2,600 | 7.13 | 7.24 | 7.13 | 0 | 0 | 0 |
| 17/10/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/10/2023 |
7.29
|
4,300 | 7.33 | 7.35 | 7.26 | 0 | 0 | 0 |
| 13/10/2023 |
7.25
|
2,100 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 |
| 12/10/2023 |
7.24
|
1,800 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 |
| 11/10/2023 |
7.24
|
4,000 | 6.88 | 7.24 | 6.82 | 0 | 0 | 0 |
| 10/10/2023 |
7.33
|
2,100 | 7.31 | 7.33 | 7.31 | 0 | 0 | 0 |
| 09/10/2023 |
7.31
|
7,100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 06/10/2023 |
7.29
|
7,600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/10/2023 |
7.29
|
14,200 | 7.13 | 7.29 | 7.13 | 0 | 0 | 0 |
| 04/10/2023 |
7.29
|
5,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 03/10/2023 |
7.22
|
21,100 | 7.25 | 7.25 | 7.22 | 0 | 0 | 0 |
| 02/10/2023 |
7.35
|
2,200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 29/09/2023 |
7.29
|
42,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 28/09/2023 |
7.20
|
53,100 | 7.22 | 7.24 | 7.20 | 0 | 0 | 0 |
| 27/09/2023 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/09/2023 |
7.22
|
38,200 | 7.24 | 7.24 | 7.22 | 0 | 0 | 0 |
| 25/09/2023 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 22/09/2023 |
7.65
|
45,400 | 7.26 | 7.65 | 7.24 | 0 | 0 | 0 |
| 21/09/2023 |
7.26
|
5,600 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 |
| 20/09/2023 |
7.26
|
22,300 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
| 19/09/2023 |
7.44
|
61,900 | 7.44 | 7.47 | 7.44 | 0 | 0 | 0 |
| 18/09/2023 |
7.24
|
8,200 | 7.17 | 7.24 | 7.17 | 0 | 0 | 0 |
| 15/09/2023 |
7.34
|
92,000 | 7.10 | 7.34 | 7.10 | 0 | 0 | 0 |
| 14/09/2023 |
7.10
|
17,100 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
| 13/09/2023 |
6.92
|
600 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 12/09/2023 |
6.90
|
14,800 | 6.92 | 6.97 | 6.90 | 0 | 0 | 0 |
| 11/09/2023 |
6.90
|
14,400 | 6.98 | 7.01 | 6.90 | 0 | 0 | 0 |
| 08/09/2023 |
6.97
|
26,300 | 6.99 | 7.01 | 6.97 | 0 | 0 | 0 |
| 07/09/2023 |
6.97
|
2,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 06/09/2023 |
7.17
|
20,900 | 6.95 | 7.17 | 6.95 | 0 | 0 | 0 |
| 05/09/2023 |
6.95
|
13,400 | 6.95 | 7.01 | 6.92 | 0 | 0 | 0 |
| 31/08/2023 |
6.92
|
18,400 | 7.13 | 7.13 | 6.88 | 0 | 0 | 0 |
| 30/08/2023 |
7.09
|
17,800 | 7.20 | 7.20 | 7.09 | 0 | 0 | 0 |
| 29/08/2023 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/08/2023 |
7.09
|
17,300 | 7.13 | 7.13 | 7.09 | 0 | 0 | 0 |
| 25/08/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/08/2023 |
7.07
|
17,400 | 6.69 | 7.07 | 6.69 | 0 | 0 | 0 |
| 23/08/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/08/2023 |
7.10
|
800 | 6.81 | 7.10 | 6.81 | 0 | 0 | 0 |
| 21/08/2023 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 18/08/2023 |
7.22
|
14,300 | 7.01 | 7.22 | 6.80 | 0 | 0 | 0 |
| 17/08/2023 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 16/08/2023 |
7.31
|
48,000 | 7.26 | 7.33 | 6.92 | 0 | 0 | 0 |
| 15/08/2023 |
7.24
|
5,600 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 |