| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
8.40
|
68,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 17/10/2024 |
8.31
|
70,125 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/10/2024 |
8.49
|
104,100 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 15/10/2024 |
8.40
|
88,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 14/10/2024 |
8.40
|
110,015 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.40
|
109,620 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 10/10/2024 |
8.31
|
78,020 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/10/2024 |
8.31
|
83,000 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 08/10/2024 |
8.21
|
65,463 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 07/10/2024 |
8.21
|
77,902 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 04/10/2024 |
8.21
|
81,200 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 03/10/2024 |
8.21
|
96,408 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
72,500 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
78,800 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 30/09/2024 |
8.21
|
80,208 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/09/2024 |
8.21
|
91,700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 26/09/2024 |
8.21
|
10,906 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 25/09/2024 |
8.21
|
96,714 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 24/09/2024 |
8.31
|
95,600 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/09/2024 |
8.31
|
88,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 20/09/2024 |
8.31
|
107,100 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/09/2024 |
8.31
|
114,420 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 18/09/2024 |
8.49
|
90,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 17/09/2024 |
8.40
|
99,100 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 16/09/2024 |
8.31
|
88,602 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
120,947 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 12/09/2024 |
8.31
|
65,000 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.31
|
36,801 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/09/2024 |
8.12
|
99,901 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 09/09/2024 |
8.12
|
110,201 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 06/09/2024 |
8.31
|
80,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
114,500 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.49
|
190,760 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 03/09/2024 |
8.87
|
64,820 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 02/09/2024 |
8.97
|
25,450 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
96,801 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
102,930 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 28/08/2024 |
8.31
|
150,720 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 27/08/2024 |
8.40
|
63,202 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 26/08/2024 |
8.31
|
11,904 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
1,201 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 22/08/2024 |
8.49
|
97,420 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 21/08/2024 |
8.49
|
128,951 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 20/08/2024 |
8.59
|
172,122 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
132,222 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
72,758 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
66,010 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 14/08/2024 |
8.40
|
134,352 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
96,100 | 8.49 | 8.68 | 8.40 | 0 | 0 | 0 |
| 12/08/2024 |
8.68
|
126,450 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 09/08/2024 |
8.31
|
72,220 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
52,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.31
|
119,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 06/08/2024 |
8.21
|
428,132 | 8.12 | 8.59 | 7.93 | 0 | 0 | 0 |
| 05/08/2024 |
8.02
|
85,259 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 02/08/2024 |
8.31
|
58,100 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 01/08/2024 |
8.31
|
70,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 31/07/2024 |
8.31
|
65,903 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 30/07/2024 |
8.40
|
86,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/07/2024 |
8.49
|
87,900 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 26/07/2024 |
8.49
|
59,928 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.31
|
53,901 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 24/07/2024 |
8.49
|
75,730 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/07/2024 |
8.49
|
75,800 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 22/07/2024 |
8.59
|
89,100 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 19/07/2024 |
8.59
|
490,600 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 18/07/2024 |
8.68
|
533,902 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 17/07/2024 |
8.49
|
58,430 | 8.49 | 8.78 | 7.55 | 0 | 0 | 0 |
| 16/07/2024 |
8.59
|
38,400 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 15/07/2024 |
8.68
|
157,400 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/07/2024 |
8.68
|
45,825 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 11/07/2024 |
8.59
|
29,608 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 |
| 10/07/2024 |
8.68
|
29,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 09/07/2024 |
8.87
|
23,350 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.68
|
42,419 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 05/07/2024 |
8.78
|
4,305 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 04/07/2024 |
8.68
|
57,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/07/2024 |
9.06
|
60,600 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 02/07/2024 |
8.68
|
31,101 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 01/07/2024 |
8.87
|
178 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/06/2024 |
8.68
|
47,307 | 8.68 | 8.87 | 8.49 | 0 | 0 | 0 |
| 27/06/2024 |
8.97
|
10,500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/06/2024 |
8.97
|
61,600 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 25/06/2024 |
8.97
|
60,201 | 9.25 | 9.44 | 8.97 | 0 | 0 | 0 |
| 24/06/2024 |
9.25
|
129,921 | 9.44 | 9.91 | 9.25 | 0 | 0 | 0 |
| 21/06/2024 |
9.44
|
199,855 | 9.06 | 9.82 | 9.06 | 0 | 0 | 0 |
| 20/06/2024 |
9.06
|
94,701 | 9.16 | 9.25 | 8.97 | 0 | 0 | 0 |
| 19/06/2024 |
9.06
|
99,608 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 |
| 18/06/2024 |
8.87
|
79,373 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 17/06/2024 |
8.68
|
104,125 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/06/2024 |
8.87
|
96,450 | 9.16 | 9.25 | 8.87 | 0 | 0 | 0 |
| 13/06/2024 |
9.16
|
93,435 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 12/06/2024 |
9.44
|
276,500 | 8.68 | 9.53 | 8.68 | 0 | 0 | 0 |
| 11/06/2024 |
8.21
|
74,660 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 10/06/2024 |
8.68
|
122,390 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/06/2024 |
8.68
|
104,820 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 06/06/2024 |
8.59
|
55,805 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 05/06/2024 |
8.68
|
106,500 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 04/06/2024 |
8.68
|
115,400 | 8.68 | 8.97 | 8.49 | 0 | 0 | 0 |
| 03/06/2024 |
8.49
|
95,015 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |