| 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) |
-0.10 | -0.96% | 4,600 | 0 | 0 |
10.30
11
11
|
|
2 tháng
(2026-08-06) |
0 | 0% | 24,200 | 0 | 0 |
10.30
11
11
|
|
3 tháng
(2026-07-07) |
0.50 | 5.10% | 50,600 | 100 | 0.0 |
9.80
11
11
|
|
6 tháng
(2026-04-08) |
-0.40 | -3.78% | 78,400 | -500 | 0.0 |
9.80
11.50
11
|
|
12 tháng
(2025-10-10) |
-0.69 | -6.29% | 161,200 | -5,000 | -0.1 |
9.80
11.50
11
|
|
24 tháng
(2024-10-15) |
0.88 | 9.33% | 487,671 | -6,500 | -0.1 |
8.66
11.50
11
|
|
36 tháng
(2023-10-23) |
1.81 | 21.30% | 728,417 | -33,400 | -0.4 |
7.95
11.50
11
|
|
60 tháng
(2021-11-01) |
2.39 | 30.23% | 2,559,173 | -32,100 | -0.3 |
7.11
11.50
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
9.25
|
300 | 9.93 | 9.93 | 9.25 | 0 | 0 | 0 |
| 25/10/2024 |
9.08
|
3,000 | 9.59 | 9.59 | 9.08 | 0 | 0 | 0 |
| 24/10/2024 |
9.51
|
15,900 | 9.25 | 9.51 | 8.92 | 0 | 0 | 0 |
| 23/10/2024 |
8.66
|
4,000 | 9.34 | 9.51 | 8.66 | 0 | 0 | 0 |
| 22/10/2024 |
9.51
|
200 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 21/10/2024 |
9.25
|
1,100 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 18/10/2024 |
9.51
|
4,300 | 9.59 | 9.59 | 9.42 | 2,000 | 0 | 0.0 |
| 17/10/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 16/10/2024 |
9.51
|
200 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 15/10/2024 |
9.42
|
4,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 14/10/2024 |
9.42
|
1,100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 11/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 10/10/2024 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 09/10/2024 |
9.59
|
4,900 | 9.25 | 9.59 | 9.25 | 0 | 0 | 0 |
| 08/10/2024 |
9.42
|
2,401 | 9.34 | 9.51 | 9.25 | 400 | 0 | 0.0 |
| 07/10/2024 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 300 | 0 | 0.0 |
| 04/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/10/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/10/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 01/10/2024 |
9.51
|
3,000 | 9.25 | 9.51 | 9.25 | 0 | 0 | 0 |
| 30/09/2024 |
9.42
|
1,200 | 9.25 | 9.42 | 9.25 | 0 | 0 | 0 |
| 27/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 26/09/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 25/09/2024 |
9.25
|
2,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 24/09/2024 |
9.34
|
201 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 23/09/2024 |
9.67
|
6,200 | 9.17 | 9.67 | 9.17 | 0 | 0 | 0 |
| 20/09/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 19/09/2024 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 18/09/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/09/2024 |
9.17
|
3,000 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
| 16/09/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 13/09/2024 |
9.34
|
1,100 | 9.25 | 9.34 | 9.17 | 0 | 0 | 0 |
| 12/09/2024 |
9.42
|
1 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 11/09/2024 |
9.42
|
5,200 | 9.08 | 9.42 | 9.08 | 0 | 0 | 0 |
| 10/09/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/09/2024 |
9.25
|
201 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/09/2024 |
9.25
|
2,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 05/09/2024 |
9.51
|
800 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 04/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/08/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 29/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 28/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 27/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 26/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/08/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/08/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 21/08/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 20/08/2024 |
9.17
|
1,000 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 19/08/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/08/2024 |
9.25
|
1,002 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/08/2024 |
9.59
|
2,000 | 9.59 | 9.59 | 9.59 | 2,000 | 0 | 0.0 |
| 14/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 13/08/2024 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 12/08/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 09/08/2024 |
9.17
|
900 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 08/08/2024 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 07/08/2024 |
9.00
|
1,100 | 9.25 | 9.25 | 9.00 | 600 | 0 | 0.0 |
| 06/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 05/08/2024 |
9.08
|
7,700 | 9.17 | 9.25 | 9.08 | 0 | 0 | 0 |
| 02/08/2024 |
9.08
|
1,000 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 01/08/2024 |
9.17
|
3,900 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 31/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 30/07/2024 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 29/07/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/07/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/07/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/07/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 23/07/2024 |
9.67
|
6,600 | 9.17 | 9.67 | 9.08 | 0 | 0 | 0 |
| 22/07/2024 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/07/2024 |
9.25
|
102 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 18/07/2024 |
9.25
|
4,500 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 17/07/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/07/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/07/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 11/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/07/2024 |
9.25
|
900 | 9.25 | 9.25 | 9.25 | 600 | 300 | 0.0 |
| 08/07/2024 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 05/07/2024 |
9.00
|
5,300 | 9.51 | 9.67 | 9.00 | 0 | 500 | 0.0 |
| 04/07/2024 |
9.67
|
7,600 | 9.67 | 9.67 | 9.67 | 0 | 500 | 0.0 |
| 03/07/2024 |
9.42
|
30 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/07/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 01/07/2024 |
9.42
|
12,300 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
| 28/06/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 27/06/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 26/06/2024 |
9.25
|
3 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/06/2024 |
9.25
|
1,117 | 8.92 | 9.25 | 8.92 | 200 | 0 | 0.0 |
| 24/06/2024 |
9.25
|
21,303 | 8.83 | 9.25 | 8.83 | 200 | 0 | 0.0 |
| 21/06/2024 |
9.25
|
1,400 | 9.17 | 9.25 | 9.17 | 0 | 0 | 0 |
| 20/06/2024 |
9.17
|
4 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/06/2024 |
9.17
|
2 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 18/06/2024 |
9.17
|
6,000 | 9.17 | 9.17 | 9.17 | 0 | 6,000 | -0.1 |
| 17/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 14/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 13/06/2024 |
9.17
|
300 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
| 12/06/2024 |
9.17
|
1,900 | 9.25 | 9.34 | 9.17 | 600 | 0 | 0.0 |
| 11/06/2024 |
9.84
|
3,800 | 9.25 | 9.84 | 9.25 | 0 | 0 | 0 |
| 10/06/2024 |
9.25
|
2,400 | 9.17 | 9.25 | 9.17 | 200 | 0 | 0.0 |
| 07/06/2024 |
9.25
|
900 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |