| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -1.52% | 226,800 | 300 | 0 |
5.32
6.60
5.32
|
|
2 tháng
(2026-08-05) |
-1 | -13.33% | 428,700 | 300 | 0 |
5.32
7.50
5.32
|
|
3 tháng
(2026-07-06) |
-1.20 | -15.58% | 501,800 | 300 | 0 |
5.32
7.98
5.32
|
|
6 tháng
(2026-04-07) |
-1.50 | -18.75% | 1,093,100 | 300 | 0 |
5.32
8.13
5.32
|
|
12 tháng
(2025-10-09) |
-3.18 | -32.85% | 3,040,400 | 300 | 0 |
5.32
9.68
5.32
|
|
24 tháng
(2024-10-14) |
-2.86 | -30.52% | 10,120,400 | 300 | 0 |
5.32
10.65
5.32
|
|
36 tháng
(2023-10-20) |
-5.40 | -45.39% | 22,587,100 | 300 | 0 |
5.32
11.94
5.32
|
|
60 tháng
(2021-11-01) |
-0.67 | -9.41% | 40,817,000 | 300 | 0 |
5.32
17.33
5.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
9.26
|
17,600 | 9.31 | 9.40 | 9.26 | 0 | 0 | 0 |
| 25/10/2024 |
9.40
|
25,100 | 9.22 | 9.40 | 9.22 | 0 | 0 | 0 |
| 24/10/2024 |
9.31
|
800 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 23/10/2024 |
9.26
|
4,200 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 22/10/2024 |
9.26
|
31,800 | 9.31 | 9.36 | 9.08 | 0 | 0 | 0 |
| 21/10/2024 |
9.31
|
33,200 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 18/10/2024 |
9.31
|
61,800 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 17/10/2024 |
9.26
|
21,300 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 16/10/2024 |
9.31
|
500 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 15/10/2024 |
9.26
|
18,700 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 14/10/2024 |
9.36
|
118,400 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 11/10/2024 |
9.36
|
2,100 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 10/10/2024 |
9.31
|
345,000 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 09/10/2024 |
9.31
|
400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 08/10/2024 |
9.26
|
3,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 07/10/2024 |
9.36
|
7,700 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 04/10/2024 |
9.26
|
9,800 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 03/10/2024 |
9.36
|
13,400 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 02/10/2024 |
9.31
|
6,400 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 01/10/2024 |
9.40
|
5,300 | 9.26 | 9.40 | 9.26 | 0 | 0 | 0 |
| 30/09/2024 |
9.26
|
13,200 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 27/09/2024 |
9.31
|
2,200 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 26/09/2024 |
9.36
|
75,500 | 9.49 | 9.49 | 9.36 | 0 | 0 | 0 |
| 25/09/2024 |
9.40
|
4,700 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 24/09/2024 |
9.40
|
1,500 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 23/09/2024 |
9.36
|
1,900 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 20/09/2024 |
9.36
|
12,600 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
| 19/09/2024 |
9.45
|
3,800 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 18/09/2024 |
9.36
|
12,600 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 17/09/2024 |
9.36
|
5,300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 16/09/2024 |
9.36
|
10,100 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
| 13/09/2024 |
9.36
|
1,500 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 12/09/2024 |
9.31
|
24,600 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
| 11/09/2024 |
9.36
|
20,900 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/09/2024 |
9.36
|
8,600 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 09/09/2024 |
9.40
|
5,600 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 |
| 06/09/2024 |
9.40
|
2,400 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 05/09/2024 |
9.40
|
10,300 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.36
|
16,600 | 9.40 | 9.45 | 9.31 | 0 | 0 | 0 |
| 30/08/2024 |
9.40
|
4,400 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 29/08/2024 |
9.40
|
22,400 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 28/08/2024 |
9.36
|
19,200 | 9.40 | 9.45 | 9.36 | 0 | 0 | 0 |
| 27/08/2024 |
9.40
|
12,400 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 26/08/2024 |
9.36
|
14,200 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
| 23/08/2024 |
9.45
|
17,300 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 |
| 22/08/2024 |
9.40
|
19,700 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
| 21/08/2024 |
9.49
|
7,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 20/08/2024 |
9.49
|
3,600 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 19/08/2024 |
9.45
|
13,200 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 16/08/2024 |
9.45
|
6,100 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 |
| 15/08/2024 |
9.40
|
1,700 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 14/08/2024 |
9.45
|
3,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 13/08/2024 |
9.45
|
13,500 | 9.54 | 9.63 | 9.31 | 0 | 0 | 0 |
| 12/08/2024 |
9.54
|
8,300 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 09/08/2024 |
9.45
|
15,800 | 9.45 | 9.49 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
9.45
|
10,700 | 9.26 | 9.45 | 9.26 | 0 | 0 | 0 |
| 07/08/2024 |
9.45
|
1,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/08/2024 |
9.26
|
14,100 | 9.22 | 9.63 | 9.17 | 0 | 0 | 0 |
| 05/08/2024 |
9.22
|
36,900 | 9.40 | 9.40 | 9.22 | 0 | 0 | 0 |
| 02/08/2024 |
9.40
|
8,600 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 |
| 01/08/2024 |
9.31
|
20,900 | 9.54 | 9.58 | 9.31 | 0 | 0 | 0 |
| 31/07/2024 |
9.54
|
4,400 | 9.54 | 9.58 | 9.45 | 0 | 0 | 0 |
| 30/07/2024 |
9.58
|
83,500 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 |
| 29/07/2024 |
9.58
|
118,400 | 9.81 | 9.81 | 9.58 | 0 | 0 | 0 |
| 26/07/2024 |
9.81
|
42,100 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 25/07/2024 |
9.95
|
51,700 | 9.95 | 9.95 | 9.81 | 0 | 0 | 0 |
| 24/07/2024 |
9.95
|
123,300 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 23/07/2024 |
9.95
|
41,200 | 9.95 | 9.95 | 9.90 | 0 | 0 | 0 |
| 22/07/2024 |
9.95
|
119,300 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.99
|
81,400 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 18/07/2024 |
9.95
|
78,300 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 17/07/2024 |
9.99
|
27,200 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 |
| 16/07/2024 |
10.04
|
45,100 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 |
| 15/07/2024 |
9.95
|
21,800 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 12/07/2024 |
9.95
|
14,400 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |
| 11/07/2024 |
9.99
|
46,700 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 10/07/2024 |
9.95
|
214,200 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |
| 09/07/2024 |
9.99
|
235,900 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 08/07/2024 |
9.99
|
16,000 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |
| 05/07/2024 |
9.99
|
15,300 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 04/07/2024 |
9.99
|
49,600 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 |
| 03/07/2024 |
9.95
|
16,200 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 02/07/2024 |
9.99
|
50,200 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.99
|
34,000 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 28/06/2024 |
9.95
|
30,400 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
9.95
|
24,100 | 9.95 | 9.95 | 9.90 | 0 | 0 | 0 |
| 26/06/2024 |
9.95
|
22,100 | 9.95 | 9.95 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.95
|
28,100 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 24/06/2024 |
9.99
|
118,200 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 21/06/2024 |
9.99
|
50,500 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 20/06/2024 |
9.95
|
63,000 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 19/06/2024 |
9.99
|
69,500 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 18/06/2024 |
9.95
|
88,200 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 17/06/2024 |
9.90
|
55,100 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 14/06/2024 |
9.99
|
80,100 | 10.08 | 10.08 | 9.99 | 0 | 0 | 0 |
| 13/06/2024 |
10.08
|
78,100 | 9.99 | 10.17 | 9.99 | 0 | 0 | 0 |
| 12/06/2024 |
9.95
|
32,900 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |
| 11/06/2024 |
9.99
|
111,200 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 10/06/2024 |
9.95
|
41,500 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 07/06/2024 |
9.90
|
55,600 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |