| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.75
|
1,700 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.75
|
17,900 | 8.75 | 8.75 | 8.68 | 900 | 0 | 0.0 |
| 24/10/2024 |
8.75
|
26,300 | 8.70 | 8.75 | 8.63 | 0 | 0 | 0 |
| 23/10/2024 |
8.65
|
8,600 | 8.65 | 8.65 | 8.63 | 0 | 0 | 0 |
| 22/10/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2024 |
8.75
|
2,300 | 8.73 | 8.75 | 8.70 | 0 | 0 | 0 |
| 17/10/2024 |
8.75
|
3,900 | 8.48 | 8.75 | 8.36 | 0 | 0 | 0 |
| 16/10/2024 |
8.75
|
700 | 8.38 | 8.78 | 8.38 | 0 | 0 | 0 |
| 15/10/2024 |
8.75
|
8,600 | 8.73 | 8.83 | 8.68 | 0 | 0 | 0 |
| 14/10/2024 |
8.68
|
44,200 | 8.68 | 8.68 | 8.56 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
10,400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/10/2024 |
8.70
|
12,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.65
|
5,500 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
11,200 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 |
| 07/10/2024 |
8.60
|
47,300 | 8.58 | 8.60 | 8.58 | 0 | 0 | 0 |
| 04/10/2024 |
8.60
|
3,400 | 8.56 | 8.60 | 8.51 | 0 | 0 | 0 |
| 03/10/2024 |
8.60
|
10,400 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 02/10/2024 |
8.58
|
13,200 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 01/10/2024 |
8.56
|
6,200 | 8.46 | 8.58 | 8.46 | 0 | 0 | 0 |
| 30/09/2024 |
8.58
|
21,900 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 27/09/2024 |
8.58
|
14,400 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 26/09/2024 |
8.56
|
44,600 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 25/09/2024 |
8.58
|
20,100 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 24/09/2024 |
8.60
|
35,000 | 8.56 | 8.63 | 8.56 | 0 | 0 | 0 |
| 23/09/2024 |
8.60
|
25,600 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 20/09/2024 |
8.58
|
9,200 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 19/09/2024 |
8.60
|
7,700 | 8.58 | 8.60 | 8.56 | 0 | 0 | 0 |
| 18/09/2024 |
8.58
|
17,900 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
| 17/09/2024 |
8.51
|
474,800 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 16/09/2024 |
8.51
|
2,500 | 8.51 | 8.51 | 8.41 | 0 | 0 | 0 |
| 13/09/2024 |
8.51
|
1,400 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 12/09/2024 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/09/2024 |
8.60
|
20,200 | 8.56 | 8.60 | 8.38 | 0 | 0 | 0 |
| 10/09/2024 |
8.60
|
35,000 | 8.56 | 8.60 | 8.36 | 0 | 0 | 0 |
| 09/09/2024 |
8.56
|
800 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 06/09/2024 |
8.58
|
10,900 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 05/09/2024 |
8.58
|
19,200 | 8.56 | 8.58 | 8.36 | 0 | 600 | 0.0 |
| 04/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 30/08/2024 |
8.58
|
25,800 | 8.56 | 8.60 | 8.36 | 0 | 0 | 0 |
| 29/08/2024 |
8.58
|
1,500 | 8.60 | 8.60 | 8.58 | 0 | 0 | 0 |
| 28/08/2024 |
8.60
|
4,300 | 8.46 | 8.60 | 8.46 | 500 | 0 | 0.0 |
| 27/08/2024 |
8.60
|
11,600 | 8.51 | 8.60 | 8.51 | 0 | 100 | 0.0 |
| 26/08/2024 |
8.58
|
4,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 23/08/2024 |
8.53
|
29,500 | 8.41 | 8.53 | 8.36 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
1,400 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 21/08/2024 |
8.46
|
41,500 | 8.38 | 8.60 | 8.38 | 0 | 0 | 0 |
| 20/08/2024 |
8.53
|
7,200 | 8.38 | 8.53 | 8.36 | 0 | 0 | 0 |
| 19/08/2024 |
8.60
|
35,900 | 8.51 | 8.60 | 8.36 | 0 | 1,300 | 0.0 |
| 16/08/2024 |
8.51
|
27,400 | 8.36 | 8.51 | 8.36 | 200 | 0 | 0.0 |
| 15/08/2024 |
8.36
|
16,000 | 8.51 | 8.51 | 8.36 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
8.36
|
20,300 | 8.43 | 8.56 | 8.36 | 1,300 | 100 | 0.0 |
| 13/08/2024 |
8.56
|
4,600 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/08/2024 |
8.56
|
2,700 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 |
| 09/08/2024 |
8.56
|
800 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 |
| 08/08/2024 |
8.56
|
23,600 | 8.56 | 8.60 | 8.26 | 100 | 1,100 | 0.0 |
| 07/08/2024 |
8.41
|
2,000 | 8.36 | 8.48 | 8.31 | 0 | 0 | 0 |
| 06/08/2024 |
8.36
|
4,700 | 8.26 | 8.46 | 8.24 | 0 | 300 | 0.0 |
| 05/08/2024 |
8.46
|
4,200 | 8.38 | 8.46 | 7.99 | 0 | 0 | 0 |
| 02/08/2024 |
8.56
|
4,000 | 8.38 | 9.10 | 8.16 | 500 | 0 | 0.0 |
| 01/08/2024 |
8.56
|
12,400 | 8.41 | 8.56 | 8.41 | 700 | 0 | 0.0 |
| 31/07/2024 |
8.56
|
6,700 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 |
| 30/07/2024 |
8.58
|
1,200 | 8.43 | 8.60 | 8.43 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
28,300 | 8.60 | 8.70 | 8.36 | 0 | 0 | 0 |
| 26/07/2024 |
8.43
|
23,000 | 8.56 | 8.65 | 8.43 | 0 | 0 | 0 |
| 25/07/2024 |
8.56
|
800 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 |
| 24/07/2024 |
8.56
|
27,400 | 8.56 | 8.56 | 8.36 | 0 | 1,400 | 0.0 |
| 23/07/2024 |
8.46
|
32,000 | 8.56 | 8.60 | 8.46 | 0 | 100 | 0.0 |
| 22/07/2024 |
8.56
|
9,600 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 |
| 19/07/2024 |
8.65
|
20,500 | 8.60 | 9.00 | 8.41 | 0 | 0 | 0 |
| 18/07/2024 |
8.60
|
5,700 | 8.60 | 8.60 | 8.51 | 600 | 0 | 0.0 |
| 17/07/2024 |
8.60
|
27,500 | 8.58 | 8.63 | 8.46 | 0 | 600 | 0.0 |
| 16/07/2024 |
8.56
|
11,800 | 8.56 | 8.56 | 8.41 | 0 | 400 | 0.0 |
| 15/07/2024 |
8.56
|
19,900 | 8.60 | 8.60 | 8.46 | 0 | 300 | 0.0 |
| 12/07/2024 |
8.60
|
2,200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 11/07/2024 |
8.60
|
31,300 | 8.41 | 8.60 | 8.41 | 800 | 0 | 0.0 |
| 10/07/2024 |
8.60
|
1,600 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 09/07/2024 |
8.60
|
1,800 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 08/07/2024 |
8.60
|
4,400 | 8.41 | 8.60 | 8.41 | 0 | 0 | 0 |
| 05/07/2024 |
8.53
|
4,500 | 8.41 | 8.56 | 8.41 | 0 | 100 | 0.0 |
| 04/07/2024 |
8.56
|
8,400 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 |
| 03/07/2024 |
8.56
|
800 | 8.46 | 8.56 | 8.41 | 0 | 0 | 0 |
| 02/07/2024 |
8.56
|
400 | 8.46 | 8.56 | 8.43 | 0 | 0 | 0 |
| 01/07/2024 |
8.56
|
6,000 | 8.53 | 8.56 | 8.51 | 0 | 0 | 0 |
| 28/06/2024 |
8.56
|
7,500 | 8.56 | 8.56 | 8.41 | 0 | 0 | 0 |
| 27/06/2024 |
8.56
|
11,800 | 8.28 | 8.56 | 8.28 | 0 | 0 | 0 |
| 26/06/2024 |
8.53
|
16,500 | 8.41 | 8.53 | 8.41 | 700 | 0 | 0.0 |
| 25/06/2024 |
8.53
|
13,900 | 8.38 | 8.53 | 8.38 | 0 | 100 | 0.0 |
| 24/06/2024 |
8.53
|
13,600 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 21/06/2024 |
8.51
|
4,000 | 8.51 | 8.51 | 8.46 | 0 | 0 | 0 |
| 20/06/2024 |
8.51
|
44,000 | 8.41 | 8.56 | 8.36 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
8.41
|
33,300 | 8.51 | 8.60 | 8.41 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
8.56
|
3,400 | 8.48 | 8.65 | 8.48 | 0 | 100 | 0.0 |
| 17/06/2024 |
8.60
|
63,300 | 8.41 | 8.60 | 8.36 | 500 | 0 | 0.0 |
| 14/06/2024 |
8.63
|
2,400 | 8.60 | 8.65 | 8.38 | 0 | 500 | 0.0 |
| 13/06/2024 |
8.65
|
47,900 | 8.63 | 8.65 | 8.56 | 0 | 0 | 0 |
| 12/06/2024 |
8.63
|
24,200 | 8.41 | 8.63 | 8.36 | 0 | 68 | 0.0 |
| 11/06/2024 |
8.60
|
66,900 | 8.65 | 8.65 | 8.36 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
8.70
|
8,200 | 8.51 | 8.73 | 8.51 | 0 | 0 | 0 |
| 07/06/2024 |
8.75
|
3,700 | 8.65 | 8.80 | 8.65 | 0 | 100 | 0.0 |