| 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) |
-0.95 | -13.29% | 275,100 | -500 | 0 |
6.07
9.25
6.31
|
|
2 tháng
(2026-07-20) |
-1.73 | -21.82% | 497,700 | -500 | 0 |
6.07
9.25
6.31
|
|
3 tháng
(2026-06-22) |
-1.81 | -22.60% | 563,100 | -500 | 0 |
6.07
9.25
6.31
|
|
6 tháng
(2026-03-23) |
-2.20 | -26.19% | 1,378,400 | -500 | 0 |
6.07
9.25
6.31
|
|
12 tháng
(2025-09-23) |
-3.51 | -36.15% | 3,319,900 | -500 | 0 |
6.07
9.71
6.31
|
|
24 tháng
(2024-09-30) |
-3.06 | -33.08% | 10,941,200 | -500 | 0 |
5.59
10.70
6.31
|
|
36 tháng
(2023-10-04) |
-6.23 | -50.10% | 23,357,700 | -500 | 0 |
4.95
12.51
6.31
|
|
60 tháng
(2021-10-14) |
-0.47 | -7.06% | 41,720,300 | 60,297 | 9.9 |
3.87
17.33
6.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/09/2024 |
11.81
|
29,400 | 11.81 | 11.81 | 11.72 | 0 | 0 | 0 |
| 02/09/2024 |
11.81
|
12,600 | 11.81 | 11.81 | 11.72 | 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 |
| 06/06/2024 |
9.95
|
109,100 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |
| 05/06/2024 |
9.99
|
130,400 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 04/06/2024 |
9.99
|
53,600 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 03/06/2024 |
9.95
|
14,000 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |