| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.80 | -7.41% | 71,900 | -2,000 | 0.0 |
10
11
10.50
|
|
2 tháng
(2026-08-10) |
-0.70 | -6.54% | 188,800 | -1,000 | 0.0 |
10
11
10.50
|
|
3 tháng
(2026-07-10) |
-2 | -16.67% | 440,100 | -1,100 | 0.0 |
10
12
10.50
|
|
6 tháng
(2026-04-13) |
-0.42 | -4.02% | 1,418,900 | 93,200 | 1.2 |
10
12.47
10.50
|
|
12 tháng
(2025-10-13) |
-1.75 | -14.90% | 2,795,400 | 90,100 | 1.2 |
10
12.47
10.50
|
|
24 tháng
(2024-10-18) |
0.48 | 5.02% | 6,416,180 | 95,341 | 1.2 |
8.47
13.84
10.50
|
|
36 tháng
(2023-10-24) |
0.25 | 2.55% | 8,090,024 | 101,010 | 1.3 |
8.04
13.84
10.50
|
|
60 tháng
(2021-11-03) |
-5.65 | -36.08% | 18,193,524 | 73,283 | 0.7 |
8.04
17.44
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
9.52
|
1,169 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 25/10/2024 |
9.44
|
9,502 | 9.52 | 9.60 | 9.36 | 0 | 0 | 0 |
| 24/10/2024 |
9.52
|
4,629 | 9.44 | 9.52 | 9.36 | 200 | 0 | 0.0 |
| 23/10/2024 |
9.44
|
7,700 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 22/10/2024 |
9.44
|
7,311 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
| 21/10/2024 |
9.44
|
6,583 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 18/10/2024 |
9.52
|
3,892 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 17/10/2024 |
9.60
|
1,638 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 16/10/2024 |
9.44
|
14,401 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 15/10/2024 |
9.60
|
2,557 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 14/10/2024 |
9.60
|
2,349 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 11/10/2024 |
9.60
|
3,744 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 10/10/2024 |
9.60
|
4,842 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 09/10/2024 |
9.68
|
2,225 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
| 08/10/2024 |
9.68
|
6,360 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 07/10/2024 |
9.68
|
8,623 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 04/10/2024 |
9.68
|
5,904 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 03/10/2024 |
9.60
|
16,374 | 9.68 | 9.92 | 9.60 | 500 | 0 | 0.0 |
| 02/10/2024 |
9.68
|
1,763 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 01/10/2024 |
9.84
|
41,483 | 9.68 | 10.16 | 9.68 | 0 | 600 | 0.0 |
| 30/09/2024 |
9.68
|
8,036 | 9.68 | 9.68 | 9.44 | 0 | 0 | 0 |
| 27/09/2024 |
9.60
|
13,866 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 26/09/2024 |
9.52
|
7,028 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 25/09/2024 |
9.52
|
2,007 | 9.36 | 9.52 | 9.36 | 0 | 0 | 0 |
| 24/09/2024 |
9.44
|
6,321 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 23/09/2024 |
9.44
|
4,471 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 20/09/2024 |
9.52
|
4,181 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 19/09/2024 |
9.44
|
1,485 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 18/09/2024 |
9.44
|
7,401 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 17/09/2024 |
9.44
|
4,404 | 9.52 | 9.60 | 9.36 | 0 | 0 | 0 |
| 16/09/2024 |
9.44
|
1,162 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 13/09/2024 |
9.52
|
696 | 9.44 | 9.52 | 9.44 | 70 | 0 | 0.0 |
| 12/09/2024 |
9.44
|
3,274 | 9.36 | 9.44 | 9.28 | 0 | 0 | 0 |
| 11/09/2024 |
9.44
|
7,389 | 9.36 | 9.44 | 9.28 | 200 | 0 | 0.0 |
| 10/09/2024 |
9.36
|
5,317 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
| 09/09/2024 |
9.52
|
3,005 | 9.44 | 9.52 | 9.44 | 0 | 100 | 0.0 |
| 06/09/2024 |
9.44
|
4,301 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 05/09/2024 |
9.44
|
4,684 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.44
|
4,197 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 |
| 30/08/2024 |
9.52
|
1,497 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 29/08/2024 |
9.60
|
3,169 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 28/08/2024 |
9.60
|
1,581 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 27/08/2024 |
9.60
|
5,448 | 9.52 | 9.68 | 9.52 | 500 | 0 | 0.0 |
| 26/08/2024 |
9.52
|
5,639 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 23/08/2024 |
9.60
|
3,715 | 9.52 | 9.60 | 9.52 | 500 | 0 | 0.0 |
| 22/08/2024 |
9.52
|
3,128 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 21/08/2024 |
9.52
|
3,355 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 20/08/2024 |
9.52
|
3,840 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 19/08/2024 |
9.52
|
3,832 | 9.52 | 9.60 | 9.44 | 0 | 100 | 0.0 |
| 16/08/2024 |
9.52
|
1,441 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 15/08/2024 |
9.44
|
1,563 | 9.44 | 9.44 | 9.36 | 0 | 0 | 0 |
| 14/08/2024 |
9.44
|
1,973 | 9.68 | 9.68 | 9.44 | 0 | 0 | 0 |
| 13/08/2024 |
9.36
|
1,022 | 9.28 | 9.44 | 9.28 | 0 | 300 | 0.0 |
| 12/08/2024 |
9.36
|
1,496 | 9.44 | 9.44 | 9.36 | 0 | 0 | 0 |
| 09/08/2024 |
9.44
|
2,803 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 08/08/2024 |
9.44
|
4,533 | 9.52 | 9.52 | 9.28 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.52
|
3,501 | 9.44 | 9.52 | 9.44 | 100 | 0 | 0.0 |
| 06/08/2024 |
9.44
|
8,726 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 05/08/2024 |
9.44
|
6,365 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 |
| 02/08/2024 |
9.60
|
2,297 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 01/08/2024 |
9.52
|
1,581 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 31/07/2024 |
9.60
|
2,330 | 9.60 | 9.60 | 9.52 | 0 | 300 | 0.0 |
| 30/07/2024 |
9.60
|
2,768 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
| 29/07/2024 |
9.68
|
4,877 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.68
|
3,774 | 9.68 | 9.68 | 9.60 | 0 | 200 | 0.0 |
| 25/07/2024 |
9.68
|
1,229 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
7,688 | 9.60 | 9.68 | 9.44 | 0 | 0 | 0 |
| 23/07/2024 |
9.60
|
4,647 | 9.76 | 9.76 | 9.60 | 0 | 100 | 0.0 |
| 22/07/2024 |
9.76
|
4,130 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 |
| 19/07/2024 |
9.76
|
6,474 | 9.84 | 9.84 | 9.68 | 500 | 300 | 0.0 |
| 18/07/2024 |
9.84
|
2,520 | 9.76 | 9.84 | 9.76 | 0 | 0 | 0 |
| 17/07/2024 |
9.76
|
12,826 | 9.84 | 9.92 | 9.76 | 0 | 300 | 0.0 |
| 16/07/2024 |
9.76
|
5,046 | 9.68 | 9.84 | 9.68 | 0 | 0 | 0 |
| 15/07/2024 |
9.68
|
2,843 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 |
| 12/07/2024 |
9.76
|
1,711 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 |
| 11/07/2024 |
9.76
|
4,962 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
| 10/07/2024 |
9.76
|
6,600 | 9.76 | 9.76 | 9.68 | 600 | 0 | 0.0 |
| 09/07/2024 |
9.76
|
6,660 | 9.76 | 9.76 | 9.76 | 100 | 0 | 0.0 |
| 08/07/2024 |
9.76
|
2,014 | 9.76 | 9.84 | 9.76 | 0 | 0 | 0 |
| 05/07/2024 |
9.76
|
4,831 | 9.76 | 9.84 | 9.76 | 0 | 300 | 0.0 |
| 04/07/2024 |
9.76
|
11,122 | 9.76 | 9.76 | 9.52 | 900 | 0 | 0.0 |
| 03/07/2024 |
10.00
|
10,680 | 10.08 | 10.16 | 10.00 | 0 | 0 | 0 |
| 02/07/2024 |
9.76
|
2,836 | 9.68 | 9.76 | 9.68 | 0 | 0 | 0 |
| 01/07/2024 |
9.68
|
4,530 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 |
| 28/06/2024 |
9.76
|
1,504 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 27/06/2024 |
9.84
|
8,601 | 9.84 | 9.92 | 9.68 | 300 | 300 | 0 |
| 26/06/2024 |
9.84
|
2,406 | 9.76 | 9.84 | 9.76 | 100 | 0 | 0.0 |
| 25/06/2024 |
9.76
|
2,372 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 24/06/2024 |
9.68
|
9,979 | 9.84 | 9.92 | 9.68 | 0 | 100 | 0.0 |
| 21/06/2024 |
9.84
|
3,451 | 9.84 | 9.92 | 9.84 | 1,200 | 0 | 0.0 |
| 20/06/2024 |
9.84
|
1,442 | 9.76 | 9.84 | 9.76 | 300 | 0 | 0.0 |
| 19/06/2024 |
9.76
|
6,179 | 9.84 | 9.92 | 9.76 | 500 | 300 | 0.0 |
| 18/06/2024 |
9.84
|
5,993 | 9.76 | 9.84 | 9.76 | 0 | 6 | 0.0 |
| 17/06/2024 |
9.76
|
4,992 | 9.84 | 9.92 | 9.76 | 100 | 121 | 0.0 |
| 14/06/2024 |
9.84
|
7,401 | 9.84 | 10.00 | 9.84 | 500 | 0 | 0.0 |
| 13/06/2024 |
9.84
|
16,522 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
| 12/06/2024 |
9.92
|
4,417 | 9.92 | 10.00 | 9.84 | 0 | 300 | 0.0 |
| 11/06/2024 |
9.60
|
3,018 | 9.52 | 9.68 | 9.52 | 0 | 0 | 0 |
| 10/06/2024 |
9.84
|
13,929 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
| 07/06/2024 |
10.00
|
19,355 | 9.84 | 10.08 | 9.84 | 0 | 0 | 0 |