| 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) |
5.50 | 44% | 376,700 | 0 | 0 |
12.50
18.50
18.50
|
|
2 tháng
(2026-08-10) |
5.60 | 45.16% | 451,000 | -100 | 0.0 |
12.20
18.50
18.50
|
|
3 tháng
(2026-07-10) |
5.53 | 44.38% | 475,000 | -500 | 0.0 |
11
18.50
18.50
|
|
6 tháng
(2026-04-13) |
6.20 | 52.60% | 575,700 | -900 | 0.0 |
9.59
18.50
18.50
|
|
12 tháng
(2025-10-13) |
4.67 | 35.03% | 918,400 | -1,100 | 0.0 |
9.59
18.50
18.50
|
|
24 tháng
(2024-10-18) |
8.67 | 93.02% | 1,838,890 | -1,998 | 0.0 |
5.30
18.50
18.50
|
|
36 tháng
(2023-10-24) |
11.69 | 185.42% | 2,304,904 | -3,998 | 0.0 |
4.70
18.50
18.50
|
|
60 tháng
(2021-11-03) |
1.90 | 11.79% | 6,572,988 | -15,658 | -0.2 |
4.70
18.50
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.45
|
3,650 | 9.39 | 9.39 | 8.45 | 0 | 0 | 0 |
| 25/10/2024 |
8.05
|
2,702 | 9.39 | 9.39 | 8.05 | 0 | 0 | 0 |
| 24/10/2024 |
9.06
|
2,015 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 23/10/2024 |
8.05
|
14,116 | 9.39 | 9.39 | 7.92 | 0 | 0 | 0 |
| 22/10/2024 |
8.45
|
4,417 | 9.39 | 9.39 | 8.45 | 0 | 0 | 0 |
| 21/10/2024 |
8.72
|
6,825 | 9.33 | 9.73 | 8.52 | 0 | 0 | 0 |
| 18/10/2024 |
9.33
|
5,002 | 9.39 | 9.39 | 8.72 | 0 | 0 | 0 |
| 17/10/2024 |
8.52
|
9,905 | 9.66 | 10.06 | 8.52 | 0 | 0 | 0 |
| 16/10/2024 |
9.39
|
5,763 | 9.73 | 10.60 | 8.39 | 0 | 0 | 0 |
| 15/10/2024 |
9.73
|
5,308 | 9.39 | 9.73 | 9.39 | 0 | 0 | 0 |
| 14/10/2024 |
8.86
|
6,901 | 8.59 | 8.86 | 8.59 | 0 | 0 | 0 |
| 11/10/2024 |
10.00
|
7,944 | 9.53 | 10.06 | 8.32 | 0 | 0 | 0 |
| 10/10/2024 |
9.53
|
4,154 | 10.06 | 10.06 | 9.53 | 0 | 0 | 0 |
| 09/10/2024 |
10.00
|
17,762 | 11.88 | 12.08 | 10.00 | 0 | 0 | 0 |
| 08/10/2024 |
10.73
|
14,045 | 10.73 | 11.41 | 9.46 | 0 | 0 | 0 |
| 07/10/2024 |
10.33
|
33,312 | 10.06 | 10.33 | 10.06 | 0 | 0 | 0 |
| 04/10/2024 |
8.99
|
21,204 | 8.45 | 8.99 | 8.45 | 0 | 0 | 0 |
| 03/10/2024 |
7.92
|
13,123 | 7.58 | 7.92 | 7.58 | 0 | 0 | 0 |
| 02/10/2024 |
7.04
|
7,944 | 6.78 | 7.38 | 6.71 | 0 | 0 | 0 |
| 01/10/2024 |
6.78
|
6,072 | 6.64 | 7.04 | 6.64 | 0 | 0 | 0 |
| 30/09/2024 |
6.64
|
8,513 | 6.57 | 6.64 | 6.37 | 0 | 0 | 0 |
| 27/09/2024 |
6.57
|
7,764 | 6.04 | 6.57 | 5.97 | 0 | 0 | 0 |
| 26/09/2024 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 25/09/2024 |
5.10
|
112 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/09/2024 |
5.50
|
8 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/09/2024 |
5.50
|
901 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/09/2024 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 18/09/2024 |
6.04
|
611 | 6.78 | 6.78 | 6.04 | 0 | 0 | 0 |
| 17/09/2024 |
6.04
|
107 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 16/09/2024 |
6.17
|
5,008 | 5.64 | 6.17 | 5.64 | 0 | 0 | 0 |
| 13/09/2024 |
5.37
|
19,200 | 5.57 | 5.57 | 5.37 | 0 | 0 | 0 |
| 12/09/2024 |
5.57
|
112 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 10/09/2024 |
4.70
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 09/09/2024 |
4.70
|
3,056 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/09/2024 |
5.30
|
1 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/09/2024 |
5.30
|
502 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.70
|
2,036 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.43
|
950 | 5.37 | 5.43 | 5.37 | 0 | 0 | 0 |
| 28/08/2024 |
5.97
|
58 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 27/08/2024 |
5.97
|
78 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 26/08/2024 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 23/08/2024 |
5.97
|
22 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 22/08/2024 |
5.97
|
110 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 21/08/2024 |
5.37
|
84 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/08/2024 |
5.37
|
508 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/08/2024 |
5.10
|
101 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.77
|
904 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
| 15/08/2024 |
5.97
|
31 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 14/08/2024 |
5.97
|
215 | 5.50 | 5.97 | 5.50 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
5 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/08/2024 |
5.50
|
9 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
1,048 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/08/2024 |
6.44
|
146 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
233 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.77
|
104 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/08/2024 |
5.17
|
802 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 01/08/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/07/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
120 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.43
|
3 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 26/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 25/07/2024 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/07/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/07/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/07/2024 |
5.97
|
4,500 | 5.64 | 5.97 | 5.64 | 0 | 0 | 0 |
| 18/07/2024 |
6.57
|
110 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 17/07/2024 |
5.84
|
2,000 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 16/07/2024 |
5.97
|
305 | 6.57 | 6.57 | 5.97 | 0 | 0 | 0 |
| 15/07/2024 |
5.97
|
102 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 12/07/2024 |
5.37
|
3,710 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 |
| 11/07/2024 |
5.70
|
238 | 6.17 | 6.17 | 5.70 | 0 | 0 | 0 |
| 10/07/2024 |
5.50
|
2,000 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 09/07/2024 |
6.04
|
298 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
| 08/07/2024 |
6.51
|
21 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/07/2024 |
6.51
|
6,095 | 5.23 | 6.51 | 5.23 | 0 | 0 | 0 |
| 04/07/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 03/07/2024 |
6.24
|
900 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 |
| 02/07/2024 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 01/07/2024 |
6.31
|
20 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 28/06/2024 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 27/06/2024 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 26/06/2024 |
6.31
|
1,100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 25/06/2024 |
6.37
|
21 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 24/06/2024 |
6.37
|
6,911 | 6.04 | 6.37 | 6.04 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
320 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.70
|
3,700 | 5.64 | 5.70 | 5.64 | 0 | 0 | 0 |
| 19/06/2024 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 18/06/2024 |
6.51
|
14 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 17/06/2024 |
6.51
|
800 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 14/06/2024 |
6.57
|
7,957 | 6.37 | 6.57 | 6.31 | 0 | 0 | 0 |
| 13/06/2024 |
6.37
|
218 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 12/06/2024 |
6.44
|
1 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 11/06/2024 |
8.72
|
3,604 | 10.40 | 10.40 | 8.72 | 0 | 0 | 0 |
| 10/06/2024 |
5.77
|
4,400 | 5.97 | 5.97 | 5.70 | 0 | 1,000 | 0.0 |
| 07/06/2024 |
5.97
|
5,301 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |