| 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) |
-0.50 | -6.10% | 32,700 | 0 | 0 |
7.70
8.60
8.40
|
|
2 tháng
(2026-08-10) |
-0.90 | -10.47% | 41,300 | 0 | 0 |
7.70
8.70
8.40
|
|
3 tháng
(2026-07-10) |
-0.51 | -6.17% | 105,400 | 0 | 0 |
7.70
8.70
8.40
|
|
6 tháng
(2026-04-13) |
-1.91 | -19.84% | 317,700 | 0 | 0 |
7.70
9.61
8.40
|
|
12 tháng
(2025-10-13) |
-1.53 | -16.60% | 1,444,600 | 2,100 | 0.0 |
7.70
11.47
8.40
|
|
24 tháng
(2024-10-18) |
-1.21 | -13.55% | 8,517,483 | -94,599 | -1.2 |
7.16
15.02
8.40
|
|
36 tháng
(2023-10-24) |
-1.41 | -15.46% | 10,892,639 | -93,723 | -1.2 |
6.07
15.02
8.40
|
|
60 tháng
(2021-11-03) |
-2.13 | -21.68% | 20,792,752 | -48,203 | -0.5 |
4.81
15.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.73
|
7,000 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 25/10/2024 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/10/2024 |
8.73
|
3,612 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 23/10/2024 |
8.73
|
4,930 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 22/10/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/10/2024 |
8.73
|
15,859 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 18/10/2024 |
8.91
|
11,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 17/10/2024 |
8.99
|
300 | 8.91 | 8.99 | 8.82 | 0 | 0 | 0 |
| 16/10/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 15/10/2024 |
8.91
|
6,400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 14/10/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.99
|
14,100 | 8.82 | 8.99 | 8.82 | 0 | 0 | 0 |
| 10/10/2024 |
8.91
|
4,400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 09/10/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 08/10/2024 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 07/10/2024 |
8.99
|
2,100 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
| 04/10/2024 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/10/2024 |
8.99
|
1,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/10/2024 |
8.99
|
3,600 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 01/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/09/2024 |
8.99
|
1,300 | 8.91 | 8.99 | 8.82 | 0 | 0 | 0 |
| 27/09/2024 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/09/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/09/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/09/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/09/2024 |
9.08
|
1,100 | 8.91 | 9.08 | 8.91 | 0 | 0 | 0 |
| 20/09/2024 |
8.99
|
2,100 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 19/09/2024 |
9.08
|
1,700 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/09/2024 |
9.08
|
3,003 | 8.99 | 9.08 | 8.91 | 0 | 0 | 0 |
| 17/09/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 16/09/2024 |
9.17
|
1,600 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 13/09/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 12/09/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 11/09/2024 |
9.17
|
600 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 10/09/2024 |
9.08
|
800 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/09/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/09/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 05/09/2024 |
8.99
|
101 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/09/2024 |
8.99
|
7,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/08/2024 |
9.08
|
2,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 29/08/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 28/08/2024 |
9.17
|
300 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 27/08/2024 |
9.08
|
1,600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/08/2024 |
8.99
|
3,300 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
| 23/08/2024 |
9.08
|
7,100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/08/2024 |
9.08
|
2,300 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 21/08/2024 |
9.17
|
2,400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 20/08/2024 |
9.26
|
7,000 | 9.17 | 9.43 | 9.08 | 0 | 0 | 0 |
| 19/08/2024 |
9.08
|
619 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/08/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 15/08/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 14/08/2024 |
9.34
|
3,000 | 8.99 | 9.34 | 8.99 | 0 | 0 | 0 |
| 13/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/08/2024 |
9.08
|
8,800 | 8.91 | 9.08 | 8.91 | 0 | 0 | 0 |
| 08/08/2024 |
8.99
|
2,900 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
| 07/08/2024 |
8.99
|
2,919 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/08/2024 |
8.91
|
14,000 | 8.82 | 8.91 | 8.82 | 0 | 5,000 | -0.1 |
| 05/08/2024 |
8.82
|
85,000 | 8.99 | 8.99 | 8.82 | 0 | 5,000 | -0.1 |
| 02/08/2024 |
9.08
|
10,300 | 9.08 | 9.08 | 8.99 | 0 | 1,000 | 0.0 |
| 01/08/2024 |
9.08
|
12,899 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 31/07/2024 |
9.08
|
11,100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/07/2024 |
9.08
|
26,033 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 |
| 29/07/2024 |
9.08
|
22,600 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 26/07/2024 |
8.99
|
23,053 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 25/07/2024 |
9.08
|
4,100 | 9.08 | 9.08 | 9.08 | 0 | 1,000 | 0.0 |
| 24/07/2024 |
9.08
|
11,801 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/07/2024 |
9.08
|
21,400 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 22/07/2024 |
9.17
|
8,200 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 19/07/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 18/07/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 17/07/2024 |
9.43
|
5,305 | 9.34 | 9.43 | 9.26 | 0 | 0 | 0 |
| 16/07/2024 |
9.43
|
2,158 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 |
| 15/07/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 12/07/2024 |
9.43
|
1,700 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 |
| 11/07/2024 |
9.34
|
13,100 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 |
| 10/07/2024 |
9.34
|
610 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 |
| 09/07/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 08/07/2024 |
9.26
|
600 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
| 05/07/2024 |
9.26
|
17,530 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 04/07/2024 |
9.26
|
6,224 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
| 03/07/2024 |
9.95
|
700 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 |
| 02/07/2024 |
9.26
|
8,500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 01/07/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 28/06/2024 |
9.26
|
10,524 | 9.26 | 9.26 | 9.26 | 0 | 24 | 0.0 |
| 27/06/2024 |
9.26
|
6,500 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
| 26/06/2024 |
9.17
|
3,800 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 25/06/2024 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 1,000 | 0.0 |
| 24/06/2024 |
9.17
|
2,700 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 21/06/2024 |
9.43
|
3,100 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 |
| 20/06/2024 |
9.26
|
1,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 19/06/2024 |
9.26
|
3,300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 18/06/2024 |
9.26
|
12,600 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 |
| 17/06/2024 |
9.26
|
6,600 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 |
| 14/06/2024 |
9.34
|
5,000 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
| 13/06/2024 |
9.34
|
3,000 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 |
| 12/06/2024 |
9.34
|
10,900 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
| 11/06/2024 |
8.65
|
1,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/06/2024 |
9.43
|
8,500 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 07/06/2024 |
9.52
|
9,100 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |