| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | -0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | -0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.08
|
400 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 06/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 05/03/2025 |
8.08
|
6,020 | 8.08 | 8.24 | 8.08 | 0 | 0 | 0 |
| 04/03/2025 |
8.00
|
6,200 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 03/03/2025 |
8.08
|
1,316 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 28/02/2025 |
8.24
|
155 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 27/02/2025 |
8.08
|
2,030 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 26/02/2025 |
8.08
|
4,102 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.08
|
4,924 | 8.55 | 8.55 | 8.00 | 0 | 0 | 0 |
| 24/02/2025 |
8.08
|
1,323 | 8.08 | 8.08 | 8.00 | 0 | 14 | -0.0 |
| 21/02/2025 |
8.08
|
5,260 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 20/02/2025 |
8.00
|
18,190 | 8.08 | 8.08 | 8.00 | 0 | 10 | -0.0 |
| 19/02/2025 |
8.00
|
12,200 | 7.92 | 8.16 | 7.92 | 0 | 0 | 0 |
| 18/02/2025 |
7.92
|
3,060 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 17/02/2025 |
7.92
|
43 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/02/2025 |
7.92
|
1,131 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 13/02/2025 |
7.92
|
1,801 | 8.47 | 8.47 | 7.85 | 0 | 0 | 0 |
| 12/02/2025 |
7.92
|
22,417 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 11/02/2025 |
7.85
|
5,736 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 10/02/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/02/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 06/02/2025 |
7.92
|
201 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 05/02/2025 |
8.00
|
801 | 7.85 | 8.00 | 7.85 | 0 | 0 | 0 |
| 04/02/2025 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 03/02/2025 |
8.24
|
155 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 31/01/2025 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/01/2025 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/01/2025 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/01/2025 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/01/2025 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/01/2025 |
7.85
|
200 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
| 23/01/2025 |
7.85
|
412 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/01/2025 |
7.85
|
1,536 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 21/01/2025 |
7.92
|
17,200 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 20/01/2025 |
7.85
|
6,112 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 17/01/2025 |
7.85
|
3,260 | 7.85 | 8.00 | 7.85 | 0 | 0 | 0 |
| 16/01/2025 |
7.77
|
200 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 15/01/2025 |
7.77
|
524 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 14/01/2025 |
7.85
|
162 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/01/2025 |
7.85
|
7,160 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 10/01/2025 |
7.85
|
500 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 09/01/2025 |
7.85
|
5,596 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 08/01/2025 |
7.92
|
3,230 | 8.55 | 8.55 | 7.77 | 0 | 0 | 0 |
| 07/01/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/01/2025 |
7.85
|
2,800 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
| 03/01/2025 |
8.00
|
20 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/01/2025 |
8.00
|
119 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 01/01/2025 |
7.92
|
7,300 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 31/12/2024 |
7.92
|
7,300 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 30/12/2024 |
7.92
|
20,605 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 27/12/2024 |
7.92
|
182 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/12/2024 |
8.00
|
2,470 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 25/12/2024 |
7.92
|
451 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
| 24/12/2024 |
7.92
|
10,444 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.00
|
11,832 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
6,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
8.00
|
5,240 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/12/2024 |
8.00
|
18,030 | 8.08 | 8.16 | 8.00 | 0 | 0 | 0 |
| 17/12/2024 |
8.00
|
5,060 | 8.00 | 8.55 | 8.00 | 0 | 0 | 0 |
| 16/12/2024 |
8.00
|
5,577 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 13/12/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/12/2024 |
8.00
|
27,392 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 11/12/2024 |
8.08
|
3,694 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 10/12/2024 |
8.08
|
6,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/12/2024 |
7.92
|
3,272 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 06/12/2024 |
9.26
|
1,500 | 9.10 | 9.26 | 9.10 | 0 | 0 | 0 |
| 05/12/2024 |
8.63
|
3,100 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 |
| 04/12/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 03/12/2024 |
9.57
|
400 | 9.65 | 9.65 | 9.57 | 0 | 0 | 0 |
| 02/12/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 29/11/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/11/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/11/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/11/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/11/2024 |
8.16
|
2,716 | 8.24 | 8.24 | 8.00 | 0 | 60 | -0.0 |
| 22/11/2024 |
8.08
|
753 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 21/11/2024 |
8.08
|
9,347 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 |
| 20/11/2024 |
8.24
|
436 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 19/11/2024 |
8.24
|
14,800 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 |
| 18/11/2024 |
8.24
|
3,001 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 |
| 15/11/2024 |
8.47
|
2,181 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
| 14/11/2024 |
8.32
|
4,092 | 8.40 | 8.63 | 8.32 | 0 | 0 | 0 |
| 13/11/2024 |
8.40
|
52 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/11/2024 |
8.40
|
2,318 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
3,400 | 8.55 | 8.55 | 8.24 | 0 | 0 | 0 |
| 08/11/2024 |
8.40
|
1,360 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 |
| 07/11/2024 |
8.24
|
11,817 | 8.24 | 8.47 | 8.08 | 0 | 0 | 0 |
| 06/11/2024 |
8.16
|
12,706 | 7.92 | 8.16 | 7.85 | 0 | 0 | 0 |
| 05/11/2024 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 04/11/2024 |
8.08
|
8,758 | 8.16 | 8.16 | 7.92 | 0 | 840 | -0.0 |
| 01/11/2024 |
8.16
|
923 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/10/2024 |
8.16
|
7,692 | 8.55 | 8.55 | 8.16 | 0 | 0 | 0 |
| 30/10/2024 |
8.40
|
1,527 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 29/10/2024 |
8.55
|
4,422 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 |
| 28/10/2024 |
8.63
|
981 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/10/2024 |
8.47
|
1,009 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 |
| 24/10/2024 |
8.47
|
940 | 8.63 | 8.63 | 8.47 | 0 | 0 | 0 |
| 23/10/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/10/2024 |
9.10
|
3,049 | 8.71 | 9.10 | 8.55 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
6,953 | 8.63 | 8.71 | 8.32 | 0 | 0 | 0 |