| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-1 | -7.94% | 50,700 | 500 | 0.0 |
11.10
12.60
11.60
|
|
2 tháng
(2026-07-23) |
0.70 | 6.42% | 114,800 | 500 | 0.0 |
10.70
12.60
11.60
|
|
3 tháng
(2026-06-23) |
0.80 | 7.41% | 245,000 | 500 | 0.0 |
10.70
12.80
11.60
|
|
6 tháng
(2026-03-25) |
0.49 | 4.40% | 704,000 | 500 | 0.0 |
10.30
12.80
11.60
|
|
12 tháng
(2025-09-26) |
1.56 | 15.49% | 1,040,900 | 500 | 0.0 |
9.78
12.80
11.60
|
|
24 tháng
(2024-10-01) |
3.85 | 49.70% | 1,983,084 | 600 | 0.0 |
6.38
12.98
11.60
|
|
36 tháng
(2023-10-09) |
6.01 | 107.65% | 2,827,571 | -3,400 | 0.0 |
4.56
12.98
11.60
|
|
60 tháng
(2021-10-18) |
6.09 | 110.62% | 5,895,108 | 600 | 0.0 |
3.46
12.98
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
7.43
|
24 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/09/2024 |
7.43
|
210 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 13/09/2024 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/09/2024 |
8.72
|
9 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/09/2024 |
8.72
|
150 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/09/2024 |
7.59
|
198 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.43
|
2,219 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/09/2024 |
7.26
|
8 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/09/2024 |
7.26
|
917 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
| 04/09/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/08/2024 |
7.67
|
8 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 29/08/2024 |
7.67
|
1,021 | 7.43 | 7.67 | 7.43 | 0 | 0 | 0 |
| 28/08/2024 |
7.35
|
902 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/08/2024 |
7.35
|
3,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/08/2024 |
7.35
|
3,326 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 23/08/2024 |
7.18
|
3,200 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 22/08/2024 |
7.18
|
5,104 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 21/08/2024 |
7.35
|
862 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 20/08/2024 |
7.43
|
10,719 | 7.26 | 7.43 | 6.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.35
|
1,551 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 16/08/2024 |
7.35
|
15,600 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.35
|
3,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/08/2024 |
7.51
|
7,700 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 13/08/2024 |
7.59
|
2,657 | 8.07 | 8.07 | 7.35 | 0 | 0 | 0 |
| 12/08/2024 |
7.35
|
476 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/08/2024 |
7.35
|
2,501 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 08/08/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/08/2024 |
7.26
|
1 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/08/2024 |
7.26
|
3,800 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
7.26
|
1,103 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 02/08/2024 |
7.26
|
1,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/08/2024 |
7.26
|
1,801 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/07/2024 |
7.35
|
7,506 | 7.26 | 7.35 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.35
|
2,329 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
1,504 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/07/2024 |
7.26
|
2,700 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 |
| 25/07/2024 |
7.35
|
11,100 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 24/07/2024 |
7.35
|
1,922 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 23/07/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/07/2024 |
7.51
|
726 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 19/07/2024 |
7.35
|
12,900 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 18/07/2024 |
7.26
|
2,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/07/2024 |
7.43
|
301 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/07/2024 |
7.51
|
2,001 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 15/07/2024 |
7.43
|
300 | 7.18 | 7.43 | 7.18 | 0 | 0 | 0 |
| 12/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/07/2024 |
7.35
|
11,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 10/07/2024 |
7.43
|
7,300 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 09/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/07/2024 |
7.51
|
16,800 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 05/07/2024 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/07/2024 |
7.26
|
1 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 03/07/2024 |
6.78
|
14,500 | 7.10 | 7.10 | 6.78 | 0 | 0 | 0 |
| 02/07/2024 |
7.35
|
13,300 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 01/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/06/2024 |
7.26
|
2,930 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/06/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/06/2024 |
7.26
|
8,720 | 7.43 | 7.43 | 6.94 | 0 | 0 | 0 |
| 25/06/2024 |
7.26
|
2,110 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 24/06/2024 |
7.26
|
21,200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/06/2024 |
7.35
|
16,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 20/06/2024 |
7.26
|
300 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 19/06/2024 |
7.18
|
2,400 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 18/06/2024 |
7.26
|
6,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/06/2024 |
7.35
|
600 | 6.70 | 7.35 | 6.70 | 0 | 0 | 0 |
| 14/06/2024 |
7.35
|
203 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 13/06/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 12/06/2024 |
6.94
|
3,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 11/06/2024 |
7.91
|
300 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 10/06/2024 |
7.26
|
13,100 | 6.94 | 7.26 | 6.86 | 0 | 0 | 0 |
| 07/06/2024 |
6.86
|
14,500 | 6.70 | 6.86 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.78
|
2,400 | 6.70 | 6.78 | 6.62 | 0 | 0 | 0 |
| 05/06/2024 |
6.70
|
7,600 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
| 04/06/2024 |
6.70
|
3,500 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
| 03/06/2024 |
6.70
|
6,400 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
| 31/05/2024 |
7.18
|
4,000 | 6.62 | 7.18 | 6.62 | 0 | 0 | 0 |
| 30/05/2024 |
6.62
|
2,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 29/05/2024 |
6.86
|
4,313 | 6.62 | 6.86 | 6.62 | 0 | 0 | 0 |
| 28/05/2024 |
6.94
|
2,323 | 6.94 | 6.94 | 6.62 | 0 | 0 | 0 |
| 27/05/2024 |
6.62
|
2,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 24/05/2024 |
6.86
|
1,300 | 7.26 | 7.26 | 6.54 | 0 | 0 | 0 |
| 23/05/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 22/05/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
12,300 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.62
|
11,900 | 6.54 | 6.78 | 6.54 | 0 | 0 | 0 |
| 15/05/2024 |
6.54
|
4,900 | 6.54 | 6.62 | 6.54 | 0 | 0 | 0 |
| 14/05/2024 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 13/05/2024 |
6.54
|
500 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 |
| 10/05/2024 |
6.70
|
3,100 | 6.62 | 6.70 | 6.46 | 0 | 0 | 0 |
| 09/05/2024 |
7.10
|
632 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/05/2024 |
7.02
|
300 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 |
| 06/05/2024 |
7.18
|
410 | 6.46 | 7.18 | 6.46 | 0 | 0 | 0 |
| 03/05/2024 |
7.26
|
704 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 02/05/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/04/2024 |
7.43
|
2,405 | 6.62 | 7.43 | 6.62 | 0 | 0 | 0 |
| 25/04/2024 |
6.62
|
2,210 | 6.86 | 6.86 | 6.62 | 0 | 0 | 0 |
| 24/04/2024 |
7.18
|
14,005 | 6.86 | 7.26 | 6.86 | 0 | 0 | 0 |
| 23/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |