| 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) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | -0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
9.36
|
33,915 | 9.64 | 9.73 | 9.36 | 0 | 0 | 0 |
| 17/10/2024 |
9.64
|
144,794 | 9.54 | 9.64 | 8.99 | 0 | 0 | 0 |
| 16/10/2024 |
9.64
|
67,608 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 |
| 15/10/2024 |
9.82
|
80,288 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 14/10/2024 |
9.82
|
82,636 | 9.82 | 10.01 | 9.64 | 0 | 0 | 0 |
| 11/10/2024 |
9.82
|
78,342 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
| 10/10/2024 |
10.01
|
91,420 | 10.01 | 10.19 | 9.91 | 0 | 0 | 0 |
| 09/10/2024 |
10.01
|
57,552 | 10.28 | 10.28 | 9.91 | 0 | 0 | 0 |
| 08/10/2024 |
10.19
|
89,212 | 10.47 | 10.47 | 9.82 | 0 | 0 | 0 |
| 07/10/2024 |
10.10
|
120,589 | 10.19 | 10.56 | 9.91 | 0 | 0 | 0 |
| 04/10/2024 |
10.19
|
127,853 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
| 03/10/2024 |
10.65
|
141,642 | 10.84 | 11.30 | 10.47 | 0 | 0 | 0 |
| 02/10/2024 |
10.84
|
110,489 | 11.12 | 11.40 | 10.65 | 0 | 0 | 0 |
| 01/10/2024 |
11.21
|
108,795 | 10.93 | 11.40 | 10.93 | 0 | 0 | 0 |
| 30/09/2024 |
10.93
|
285,558 | 10.47 | 11.40 | 10.19 | 0 | 0 | 0 |
| 27/09/2024 |
10.47
|
162,879 | 10.75 | 10.75 | 10.38 | 0 | 0 | 0 |
| 26/09/2024 |
10.75
|
212,087 | 10.84 | 10.93 | 10.19 | 0 | 0 | 0 |
| 25/09/2024 |
10.84
|
354,126 | 11.77 | 11.77 | 10.47 | 0 | 0 | 0 |
| 24/09/2024 |
11.21
|
582,553 | 11.21 | 11.21 | 10.47 | 0 | 0 | 0 |
| 23/09/2024 |
10.19
|
384,142 | 9.26 | 10.19 | 9.17 | 0 | 0 | 0 |
| 20/09/2024 |
9.26
|
206,433 | 9.17 | 9.73 | 9.17 | 0 | 0 | 0 |
| 19/09/2024 |
9.36
|
182,442 | 9.26 | 9.54 | 8.99 | 0 | 0 | 0 |
| 18/09/2024 |
9.26
|
526,740 | 9.45 | 10.19 | 9.17 | 0 | 0 | 0 |
| 17/09/2024 |
9.26
|
255,696 | 8.71 | 9.26 | 8.62 | 0 | 0 | 0 |
| 16/09/2024 |
8.43
|
324,512 | 7.69 | 8.43 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.69
|
153,421 | 7.87 | 7.97 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.87
|
160,222 | 7.69 | 8.06 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
180,768 | 7.50 | 7.69 | 7.32 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
426,504 | 8.34 | 8.52 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.34
|
146,152 | 8.99 | 9.08 | 8.34 | 0 | 0 | 0 |
| 06/09/2024 |
8.99
|
726,415 | 8.25 | 9.73 | 8.25 | 0 | 0 | 0 |
| 05/09/2024 |
9.08
|
240,212 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 04/09/2024 |
10.01
|
240,922 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
| 03/09/2024 |
14.92
|
172,873 | 15.01 | 15.19 | 14.82 | 0 | 0 | 0 |
| 02/09/2024 |
15.38
|
183,428 | 14.17 | 15.66 | 14.17 | 0 | 0 | 0 |
| 30/08/2024 |
11.12
|
239,740 | 11.67 | 11.67 | 11.12 | 0 | 0 | 0 |
| 29/08/2024 |
11.67
|
126,306 | 11.58 | 12.04 | 11.49 | 0 | 0 | 0 |
| 28/08/2024 |
11.58
|
131,066 | 11.86 | 11.86 | 11.49 | 0 | 0 | 0 |
| 27/08/2024 |
11.86
|
201,394 | 12.14 | 12.14 | 11.67 | 0 | 0 | 0 |
| 26/08/2024 |
12.14
|
119,911 | 12.23 | 12.51 | 11.95 | 0 | 0 | 0 |
| 23/08/2024 |
12.04
|
135,832 | 12.04 | 12.14 | 11.95 | 0 | 0 | 0 |
| 22/08/2024 |
12.14
|
369,825 | 12.51 | 12.69 | 11.95 | 0 | 0 | 0 |
| 21/08/2024 |
12.23
|
303,620 | 12.04 | 12.69 | 11.86 | 0 | 0 | 0 |
| 20/08/2024 |
12.04
|
504,460 | 11.58 | 12.32 | 11.21 | 0 | 0 | 0 |
| 19/08/2024 |
11.21
|
1,137,334 | 12.51 | 12.79 | 11.12 | 0 | 0 | 0 |
| 16/08/2024 |
12.32
|
606,771 | 12.41 | 13.62 | 11.86 | 0 | 0 | 0 |
| 15/08/2024 |
12.41
|
2,229,671 | 10.28 | 12.41 | 10.19 | 0 | 0 | 0 |
| 14/08/2024 |
11.30
|
346,613 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 13/08/2024 |
12.51
|
77,428 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
| 12/08/2024 |
13.90
|
72,026 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 09/08/2024 |
15.38
|
73,239 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| 08/08/2024 |
17.05
|
610,461 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 07/08/2024 |
18.90
|
467,607 | 17.51 | 18.90 | 16.21 | 0 | 0 | 0 |
| 06/08/2024 |
17.23
|
436,885 | 17.97 | 18.53 | 16.58 | 0 | 0 | 0 |
| 05/08/2024 |
17.79
|
910,987 | 17.32 | 18.16 | 16.68 | 0 | 0 | 0 |
| 02/08/2024 |
16.58
|
366,350 | 15.10 | 16.58 | 15.10 | 0 | 0 | 0 |
| 01/08/2024 |
15.10
|
166,370 | 15.29 | 15.84 | 14.45 | 0 | 0 | 0 |
| 31/07/2024 |
15.75
|
179,220 | 16.21 | 16.21 | 15.38 | 0 | 0 | 0 |
| 30/07/2024 |
16.21
|
180,947 | 16.49 | 16.49 | 15.94 | 0 | 0 | 0 |
| 29/07/2024 |
16.49
|
206,435 | 15.84 | 16.49 | 15.56 | 0 | 0 | 0 |
| 26/07/2024 |
15.84
|
162,200 | 15.84 | 15.94 | 15.38 | 0 | 0 | 0 |
| 25/07/2024 |
15.84
|
105,028 | 15.94 | 16.12 | 15.38 | 0 | 0 | 0 |
| 24/07/2024 |
15.84
|
411,200 | 14.55 | 15.94 | 14.55 | 0 | 0 | 0 |
| 23/07/2024 |
14.55
|
444,242 | 16.12 | 16.31 | 14.55 | 0 | 0 | 0 |
| 22/07/2024 |
16.12
|
569,834 | 16.86 | 17.23 | 15.66 | 0 | 0 | 0 |
| 19/07/2024 |
17.23
|
284,128 | 17.79 | 17.79 | 16.58 | 0 | 0 | 0 |
| 18/07/2024 |
17.70
|
513,301 | 17.42 | 18.34 | 16.95 | 0 | 0 | 0 |
| 17/07/2024 |
17.70
|
790,123 | 20.01 | 20.01 | 17.70 | 0 | 0 | 0 |
| 16/07/2024 |
19.64
|
201,570 | 19.73 | 20.29 | 19.46 | 0 | 0 | 0 |
| 15/07/2024 |
19.83
|
540,137 | 20.66 | 21.03 | 19.73 | 0 | 0 | 0 |
| 12/07/2024 |
21.22
|
513,630 | 21.12 | 21.22 | 20.20 | 0 | 0 | 0 |
| 11/07/2024 |
21.12
|
831,606 | 20.38 | 21.40 | 19.64 | 0 | 0 | 0 |
| 10/07/2024 |
20.38
|
1,007,058 | 21.96 | 22.14 | 20.10 | 0 | 0 | 0 |
| 09/07/2024 |
21.96
|
837,547 | 21.77 | 22.51 | 21.31 | 0 | 0 | 0 |
| 08/07/2024 |
22.42
|
949,311 | 21.31 | 22.42 | 20.10 | 0 | 0 | 0 |
| 05/07/2024 |
20.94
|
802,662 | 19.73 | 20.94 | 19.18 | 0 | 0 | 0 |
| 04/07/2024 |
19.09
|
1,382,171 | 17.42 | 19.09 | 17.42 | 0 | 0 | 0 |
| 03/07/2024 |
15.01
|
148,900 | 15.19 | 15.29 | 14.92 | 0 | 0 | 0 |
| 02/07/2024 |
16.31
|
113,508 | 16.58 | 16.86 | 16.31 | 0 | 0 | 0 |
| 01/07/2024 |
16.58
|
190,992 | 16.49 | 16.77 | 16.31 | 0 | 0 | 0 |
| 28/06/2024 |
16.49
|
181,438 | 16.68 | 17.05 | 16.49 | 0 | 0 | 0 |
| 27/06/2024 |
16.95
|
235,435 | 16.68 | 17.42 | 16.49 | 0 | 0 | 0 |
| 26/06/2024 |
16.95
|
206,422 | 17.23 | 17.23 | 16.40 | 0 | 0 | 0 |
| 25/06/2024 |
17.14
|
169,152 | 17.51 | 17.51 | 16.58 | 0 | 0 | 0 |
| 24/06/2024 |
17.51
|
361,020 | 17.42 | 17.97 | 16.49 | 0 | 0 | 0 |
| 21/06/2024 |
17.42
|
598,087 | 16.31 | 17.51 | 15.66 | 0 | 0 | 0 |
| 20/06/2024 |
16.31
|
201,809 | 16.31 | 16.40 | 15.84 | 0 | 0 | 0 |
| 19/06/2024 |
16.31
|
475,580 | 16.68 | 16.86 | 15.38 | 0 | 0 | 0 |
| 18/06/2024 |
16.77
|
780,025 | 16.68 | 17.23 | 16.40 | 0 | 0 | 0 |
| 17/06/2024 |
16.03
|
367,866 | 14.82 | 16.03 | 14.64 | 0 | 0 | 0 |
| 14/06/2024 |
14.64
|
1,291,621 | 16.68 | 16.68 | 14.55 | 0 | 0 | 0 |
| 13/06/2024 |
16.12
|
970,825 | 15.01 | 16.12 | 14.92 | 0 | 0 | 0 |
| 12/06/2024 |
14.73
|
572,635 | 13.16 | 14.73 | 13.16 | 0 | 0 | 0 |
| 11/06/2024 |
9.91
|
70,269 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 10/06/2024 |
13.43
|
298,107 | 14.55 | 14.55 | 13.34 | 0 | 0 | 0 |
| 07/06/2024 |
13.25
|
423,541 | 12.14 | 13.25 | 12.04 | 0 | 0 | 0 |
| 06/06/2024 |
12.04
|
76,150 | 11.95 | 12.23 | 11.95 | 0 | 0 | 0 |
| 05/06/2024 |
11.95
|
94,740 | 12.04 | 12.23 | 11.95 | 0 | 0 | 0 |
| 04/06/2024 |
12.04
|
49,930 | 12.14 | 12.23 | 11.95 | 0 | 0 | 0 |
| 03/06/2024 |
12.14
|
154,796 | 11.86 | 12.32 | 11.86 | 0 | 0 | 0 |