| 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) |
-2.22 | -20.75% | 43,100 | -3,800 | 0.0 |
8.11
11.30
8.11
|
|
2 tháng
(2026-08-10) |
-0.71 | -7.73% | 140,600 | 9,800 | 0.2 |
7.81
11.30
8.11
|
|
3 tháng
(2026-07-10) |
0.67 | 8.58% | 262,000 | -2,800 | 0.1 |
7.72
11.30
8.11
|
|
6 tháng
(2026-04-13) |
0.38 | 4.69% | 404,600 | -7,600 | 0.2 |
7.50
11.30
8.11
|
|
12 tháng
(2025-10-13) |
1.04 | 13.98% | 436,900 | -7,900 | 0.2 |
7.41
11.30
8.11
|
|
24 tháng
(2024-10-18) |
0.28 | 3.41% | 510,500 | -10,900 | 0.1 |
7.41
11.30
8.11
|
|
36 tháng
(2023-10-24) |
1.53 | 21.98% | 950,400 | -100,600 | -0.5 |
6.06
11.30
8.11
|
|
60 tháng
(2021-11-03) |
-4.22 | -33.23% | 1,861,900 | -160,177 | -3.1 |
5.96
12.70
8.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/10/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/10/2024 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | 0.0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
1,300 | 8.30 | 8.30 | 8.20 | 0 | 100 | 0.0 |
| 17/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,200 | 8 | 8.30 | 8 | 0 | 100 | 0.0 |
| 11/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/10/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/09/2024 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/09/2024 |
8.40
|
6,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/09/2024 |
8.40
|
7,300 | 8.50 | 8.50 | 8.40 | 0 | 5,200 | 0.0 |
| 23/09/2024 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 2,000 | 0.0 |
| 20/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.50
|
6,600 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
7,100 | 8.99 | 8.99 | 8.80 | 0 | 100 | 0.0 |
| 11/09/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
3,100 | 8.80 | 9 | 8.80 | 0 | 100 | 0.0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | 0.0 |
| 04/09/2024 |
8.80
|
11,600 | 8.51 | 8.80 | 8.51 | 0 | 6,600 | -0.1 |
| 30/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 1,100 | 0.0 |
| 27/08/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2024 |
9.20
|
2,500 | 9.10 | 9.20 | 9.10 | 0 | 100 | 0.0 |
| 23/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/08/2024 |
9.10
|
8,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 30/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
5,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
1,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.30
|
10,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
2,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/07/2024 |
9.98
|
5,100 | 9.20 | 9.98 | 9.17 | 0 | 0 | 0 |
| 10/07/2024 |
9.85
|
2,200 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 28/06/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/06/2024 |
9.45
|
5,100 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 |
| 24/06/2024 |
9.45
|
10,500 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 |
| 21/06/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 20/06/2024 |
10.15
|
17,500 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 |
| 19/06/2024 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/06/2024 |
9.95
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 12/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/06/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 10/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 07/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |