| 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) |
-0.80 | -5.80% | 450,800 | 0 | 0 |
12.80
14.10
14.10
|
|
2 tháng
(2026-08-10) |
-1 | -7.14% | 1,116,500 | 0 | 0 |
12.80
14.10
14.10
|
|
3 tháng
(2026-07-10) |
-2.10 | -13.91% | 1,301,500 | 0 | 0 |
12.80
15.50
14.10
|
|
6 tháng
(2026-04-13) |
-6.13 | -32.06% | 2,011,800 | 0 | 0 |
10
22.60
14.10
|
|
12 tháng
(2025-10-13) |
-0.85 | -6.11% | 3,258,500 | 0 | 0 |
9.13
22.60
14.10
|
|
24 tháng
(2024-10-18) |
4.73 | 57.21% | 4,329,692 | -2,400 | 0.0 |
3.85
22.60
14.10
|
|
36 tháng
(2023-10-24) |
9.44 | 265.41% | 7,707,940 | -5,500 | 0.0 |
3.08
22.60
14.10
|
|
60 tháng
(2021-11-03) |
6.37 | 95.94% | 9,708,856 | -2,700 | 0.0 |
3.08
22.60
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/10/2024 |
8.27
|
219 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/10/2024 |
8.27
|
5,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/10/2024 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/10/2024 |
8.27
|
14,300 | 8.37 | 8.46 | 8.27 | 0 | 0 | 0 |
| 15/10/2024 |
8.46
|
4,200 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
| 14/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/10/2024 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 10/10/2024 |
8.46
|
515 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 03/10/2024 |
8.46
|
2,302 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 02/10/2024 |
8.46
|
5,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 01/10/2024 |
8.56
|
8,000 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 30/09/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/09/2024 |
8.46
|
3,500 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
| 26/09/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/09/2024 |
8.46
|
1,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 24/09/2024 |
8.46
|
600 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 23/09/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/09/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/09/2024 |
8.56
|
4,167 | 8.46 | 8.65 | 8.46 | 0 | 0 | 0 |
| 18/09/2024 |
8.46
|
800 | 8.46 | 8.75 | 8.46 | 0 | 0 | 0 |
| 17/09/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 16/09/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/09/2024 |
8.94
|
1,367 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 12/09/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 11/09/2024 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/09/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 09/09/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/09/2024 |
8.65
|
1,100 | 8.17 | 8.65 | 8.17 | 0 | 0 | 0 |
| 05/09/2024 |
7.88
|
1,900 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/09/2024 |
7.88
|
505 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 |
| 30/08/2024 |
8.37
|
902 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 29/08/2024 |
8.94
|
1,959,900 | 8.75 | 8.94 | 8.75 | 0 | 0 | 0 |
| 28/08/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/08/2024 |
9.23
|
873,004 | 8.65 | 9.23 | 8.65 | 0 | 0 | 0 |
| 26/08/2024 |
8.56
|
4,500 | 9.13 | 9.13 | 8.56 | 0 | 0 | 0 |
| 23/08/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 22/08/2024 |
8.85
|
1,102 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 21/08/2024 |
8.85
|
6,600 | 8.17 | 8.85 | 8.17 | 0 | 0 | 0 |
| 20/08/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/08/2024 |
8.56
|
6,800 | 8.17 | 8.56 | 8.17 | 0 | 0 | 0 |
| 16/08/2024 |
8.75
|
4,500 | 8.27 | 8.75 | 7.98 | 0 | 0 | 0 |
| 15/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 14/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 12/08/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/08/2024 |
8.27
|
2,500 | 7.79 | 8.27 | 7.69 | 0 | 0 | 0 |
| 06/08/2024 |
8.37
|
1,740 | 8.65 | 8.65 | 8.37 | 0 | 0 | 0 |
| 05/08/2024 |
9.23
|
1,300 | 7.79 | 9.23 | 7.79 | 0 | 0 | 0 |
| 02/08/2024 |
8.65
|
2,138 | 7.31 | 8.65 | 7.31 | 0 | 0 | 0 |
| 01/08/2024 |
7.98
|
2,690 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 31/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 30/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 29/07/2024 |
8.85
|
18 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/07/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/07/2024 |
8.65
|
20 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/07/2024 |
8.65
|
3,000 | 8.65 | 8.65 | 7.98 | 0 | 0 | 0 |
| 23/07/2024 |
8.85
|
1,005 | 9.04 | 9.04 | 7.88 | 0 | 0 | 0 |
| 22/07/2024 |
8.75
|
2,201 | 8.08 | 8.85 | 8.08 | 0 | 0 | 0 |
| 19/07/2024 |
8.94
|
5,203 | 7.98 | 8.94 | 7.98 | 0 | 0 | 0 |
| 18/07/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 17/07/2024 |
8.27
|
435 | 9.13 | 9.13 | 8.27 | 0 | 0 | 0 |
| 16/07/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 15/07/2024 |
9.13
|
501 | 9.23 | 9.23 | 9.13 | 0 | 0 | 0 |
| 12/07/2024 |
8.94
|
9,249 | 9.52 | 9.52 | 7.79 | 0 | 0 | 0 |
| 11/07/2024 |
8.65
|
2,240 | 9.13 | 9.13 | 8.65 | 0 | 0 | 0 |
| 10/07/2024 |
8.46
|
669 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 09/07/2024 |
8.46
|
11,900 | 8.17 | 8.46 | 8.08 | 0 | 0 | 0 |
| 08/07/2024 |
7.98
|
2,400 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 |
| 05/07/2024 |
7.98
|
340 | 8.37 | 8.37 | 7.12 | 0 | 0 | 0 |
| 04/07/2024 |
7.88
|
1,700 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 |
| 03/07/2024 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 02/07/2024 |
7.69
|
2,700 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.69
|
6,482 | 6.63 | 7.69 | 6.63 | 0 | 0 | 0 |
| 28/06/2024 |
7.31
|
2,500 | 7.69 | 7.79 | 7.31 | 0 | 0 | 0 |
| 27/06/2024 |
8.08
|
5,178 | 7.12 | 8.08 | 7.12 | 0 | 0 | 0 |
| 26/06/2024 |
7.88
|
200 | 7.12 | 7.88 | 7.12 | 0 | 0 | 0 |
| 25/06/2024 |
7.88
|
8,300 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 |
| 24/06/2024 |
7.21
|
6,300 | 6.63 | 7.21 | 6.63 | 0 | 0 | 0 |
| 21/06/2024 |
6.63
|
200 | 7.31 | 7.31 | 6.63 | 0 | 0 | 0 |
| 20/06/2024 |
7.31
|
425 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 19/06/2024 |
7.02
|
200 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 18/06/2024 |
7.12
|
1,003 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 17/06/2024 |
7.12
|
361 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 14/06/2024 |
6.92
|
6,500 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 13/06/2024 |
7.40
|
5,600 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
12,100 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
| 11/06/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 10/06/2024 |
6.83
|
12,845 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
18,035 | 7.50 | 7.60 | 6.25 | 0 | 0 | 0 |