| 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) |
-0.08 | -2.67% | 564,400 | 0 | 0 |
2.90
4.45
2.94
|
|
2 tháng
(2026-07-20) |
-0.29 | -9.03% | 1,091,200 | 0 | 0 |
2.90
4.45
2.94
|
|
3 tháng
(2026-06-22) |
-0.68 | -18.89% | 1,363,600 | 0 | 0 |
2.90
4.45
2.94
|
|
6 tháng
(2026-03-23) |
-0.70 | -19.34% | 5,450,700 | 0 | 0 |
2.90
4.48
2.94
|
|
12 tháng
(2025-09-23) |
-2.54 | -46.52% | 12,669,900 | 0 | 0 |
2.90
5.50
2.94
|
|
24 tháng
(2024-09-30) |
-5.28 | -64.38% | 61,678,200 | 0 | 0 |
2.90
9.07
2.94
|
|
36 tháng
(2023-10-04) |
-5.05 | -63.37% | 133,455,900 | 0 | 0 |
2.73
9.07
2.94
|
|
60 tháng
(2021-10-14) |
-3.51 | -54.58% | 434,495,200 | 68,611 | -4.2 |
2.73
16.93
2.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
8.37
|
563,200 | 8.56 | 8.72 | 8.37 | 0 | 0 | 0 |
| 17/10/2024 |
8.59
|
449,200 | 9.05 | 9.08 | 8.59 | 0 | 0 | 0 |
| 16/10/2024 |
9.04
|
369,200 | 9.07 | 9.19 | 8.78 | 0 | 0 | 0 |
| 15/10/2024 |
9.07
|
1,874,100 | 9.07 | 9.07 | 9.05 | 0 | 0 | 0 |
| 14/10/2024 |
8.48
|
204,200 | 8.34 | 8.48 | 8.15 | 0 | 0 | 0 |
| 11/10/2024 |
8.34
|
275,300 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 |
| 10/10/2024 |
8.23
|
54,400 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 09/10/2024 |
8.29
|
69,500 | 8.18 | 8.29 | 8.16 | 0 | 0 | 0 |
| 08/10/2024 |
8.24
|
135,100 | 8.23 | 8.29 | 8.10 | 0 | 0 | 0 |
| 07/10/2024 |
8.23
|
67,000 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 |
| 04/10/2024 |
8.18
|
95,100 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 |
| 03/10/2024 |
8.18
|
174,700 | 8.21 | 8.24 | 8.18 | 0 | 0 | 0 |
| 02/10/2024 |
8.26
|
129,500 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 01/10/2024 |
8.29
|
153,400 | 8.21 | 8.33 | 8.21 | 0 | 0 | 0 |
| 30/09/2024 |
8.20
|
102,700 | 8.39 | 8.43 | 8.19 | 0 | 0 | 0 |
| 27/09/2024 |
8.29
|
83,900 | 8.23 | 8.48 | 8.23 | 0 | 0 | 0 |
| 26/09/2024 |
8.31
|
212,100 | 8.44 | 8.47 | 8.30 | 0 | 0 | 0 |
| 25/09/2024 |
8.30
|
246,100 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 |
| 24/09/2024 |
8.31
|
249,200 | 8.15 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/09/2024 |
8.15
|
92,200 | 8.31 | 8.33 | 8.15 | 0 | 0 | 0 |
| 20/09/2024 |
8.31
|
69,000 | 8.46 | 8.47 | 8.31 | 0 | 0 | 0 |
| 19/09/2024 |
8.42
|
83,300 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 |
| 18/09/2024 |
8.37
|
155,000 | 8.37 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/09/2024 |
8.38
|
85,900 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 16/09/2024 |
8.38
|
42,800 | 8.12 | 8.39 | 8.12 | 0 | 0 | 0 |
| 13/09/2024 |
8.38
|
55,700 | 8.25 | 8.46 | 8.22 | 0 | 0 | 0 |
| 12/09/2024 |
8.25
|
96,800 | 8.38 | 8.48 | 8.24 | 0 | 0 | 0 |
| 11/09/2024 |
8.38
|
80,800 | 8.43 | 8.48 | 8.21 | 0 | 0 | 0 |
| 10/09/2024 |
8.45
|
139,500 | 8.48 | 8.48 | 8.29 | 0 | 0 | 0 |
| 09/09/2024 |
8.48
|
131,400 | 8.48 | 8.57 | 8.39 | 0 | 0 | 0 |
| 06/09/2024 |
8.48
|
118,300 | 8.53 | 8.61 | 8.40 | 0 | 0 | 0 |
| 05/09/2024 |
8.51
|
200,900 | 8.62 | 8.67 | 8.48 | 0 | 0 | 0 |
| 04/09/2024 |
8.62
|
201,200 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 |
| 03/09/2024 |
7.25
|
404,700 | 7.36 | 7.43 | 7.25 | 0 | 0 | 0 |
| 02/09/2024 |
7.25
|
163,200 | 7.31 | 7.35 | 7.25 | 0 | 0 | 0 |
| 30/08/2024 |
8.85
|
422,900 | 9.09 | 9.09 | 8.67 | 0 | 0 | 0 |
| 29/08/2024 |
8.93
|
528,000 | 9.15 | 9.23 | 8.67 | 0 | 0 | 0 |
| 28/08/2024 |
8.93
|
581,400 | 8.67 | 8.95 | 8.67 | 0 | 0 | 0 |
| 27/08/2024 |
8.71
|
437,600 | 8.48 | 8.72 | 8.48 | 0 | 0 | 0 |
| 26/08/2024 |
8.48
|
126,600 | 9.00 | 9.00 | 8.44 | 0 | 0 | 0 |
| 23/08/2024 |
8.47
|
165,900 | 8.48 | 8.61 | 8.39 | 0 | 0 | 0 |
| 22/08/2024 |
8.47
|
225,800 | 8.67 | 8.67 | 8.39 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
109,000 | 8.50 | 8.65 | 8.39 | 0 | 0 | 0 |
| 20/08/2024 |
8.48
|
203,700 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 |
| 19/08/2024 |
8.48
|
46,800 | 8.48 | 8.56 | 8.39 | 0 | 0 | 0 |
| 16/08/2024 |
8.48
|
371,500 | 8.47 | 8.57 | 7.96 | 0 | 0 | 0 |
| 15/08/2024 |
8.17
|
307,200 | 8.29 | 8.29 | 7.96 | 0 | 0 | 0 |
| 14/08/2024 |
8.24
|
13,400 | 8.39 | 8.39 | 8.15 | 0 | 0 | 0 |
| 13/08/2024 |
8.21
|
141,600 | 8.46 | 8.47 | 8.12 | 0 | 0 | 0 |
| 12/08/2024 |
8.29
|
117,500 | 8.39 | 8.48 | 8.26 | 0 | 0 | 0 |
| 09/08/2024 |
8.44
|
68,100 | 8.65 | 8.65 | 8.29 | 0 | 0 | 0 |
| 08/08/2024 |
8.39
|
131,800 | 8.57 | 8.57 | 8.24 | 0 | 0 | 0 |
| 07/08/2024 |
8.39
|
90,000 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
8.29
|
269,200 | 8.65 | 8.76 | 8.29 | 0 | 0 | 0 |
| 05/08/2024 |
8.67
|
440,200 | 8.78 | 9.06 | 8.44 | 0 | 0 | 0 |
| 02/08/2024 |
9.07
|
720,400 | 8.65 | 9.23 | 8.43 | 0 | 0 | 0 |
| 01/08/2024 |
8.66
|
589,400 | 8.76 | 8.98 | 8.34 | 0 | 0 | 0 |
| 31/07/2024 |
8.75
|
646,600 | 8.56 | 8.77 | 8.31 | 0 | 0 | 0 |
| 30/07/2024 |
8.54
|
519,800 | 8.30 | 8.56 | 8.09 | 0 | 0 | 0 |
| 29/07/2024 |
8.18
|
58,300 | 8.38 | 8.38 | 7.92 | 0 | 0 | 0 |
| 26/07/2024 |
8.13
|
178,600 | 7.94 | 8.13 | 7.93 | 0 | 0 | 0 |
| 25/07/2024 |
7.85
|
241,400 | 7.57 | 8.07 | 7.57 | 0 | 0 | 0 |
| 24/07/2024 |
7.83
|
218,500 | 7.54 | 7.99 | 7.54 | 0 | 0 | 0 |
| 23/07/2024 |
7.92
|
704,800 | 8.05 | 8.23 | 7.91 | 0 | 0 | 0 |
| 22/07/2024 |
8.04
|
474,000 | 8.05 | 8.24 | 7.91 | 0 | 0 | 0 |
| 19/07/2024 |
8.04
|
262,000 | 8.29 | 8.50 | 8.04 | 0 | 0 | 0 |
| 18/07/2024 |
8.38
|
287,400 | 8.44 | 8.45 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
524,200 | 8.84 | 8.84 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.67
|
294,400 | 8.61 | 8.67 | 8.49 | 0 | 0 | 0 |
| 15/07/2024 |
8.49
|
267,900 | 8.67 | 8.67 | 8.43 | 0 | 0 | 0 |
| 12/07/2024 |
8.50
|
416,500 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 11/07/2024 |
8.49
|
542,800 | 8.20 | 8.52 | 8.07 | 0 | 0 | 0 |
| 10/07/2024 |
8.19
|
210,300 | 8.03 | 8.34 | 8.03 | 0 | 0 | 0 |
| 09/07/2024 |
8.19
|
150,600 | 8.20 | 8.28 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
346,400 | 7.94 | 8.20 | 7.91 | 0 | 0 | 0 |
| 05/07/2024 |
7.94
|
222,600 | 7.83 | 7.95 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.85
|
175,300 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 03/07/2024 |
7.90
|
174,500 | 8.00 | 8.00 | 7.74 | 0 | 0 | 0 |
| 02/07/2024 |
7.97
|
86,400 | 7.83 | 8.01 | 7.82 | 0 | 0 | 0 |
| 01/07/2024 |
7.83
|
359,600 | 7.54 | 7.91 | 7.54 | 0 | 0 | 0 |
| 28/06/2024 |
7.73
|
418,800 | 8.04 | 8.20 | 7.73 | 0 | 0 | 0 |
| 27/06/2024 |
8.15
|
517,900 | 8.44 | 8.67 | 8.01 | 0 | 0 | 0 |
| 26/06/2024 |
8.57
|
422,100 | 8.39 | 8.70 | 8.13 | 0 | 0 | 0 |
| 25/06/2024 |
8.13
|
615,000 | 8.57 | 8.57 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.48
|
1,539,000 | 8.29 | 8.70 | 8.01 | 0 | 0 | 0 |
| 21/06/2024 |
8.13
|
1,362,200 | 7.63 | 8.13 | 7.61 | 0 | 0 | 0 |
| 20/06/2024 |
7.60
|
192,800 | 7.73 | 7.77 | 7.55 | 0 | 0 | 0 |
| 19/06/2024 |
7.65
|
254,900 | 7.68 | 7.73 | 7.65 | 0 | 0 | 0 |
| 18/06/2024 |
7.65
|
254,800 | 7.55 | 7.75 | 7.55 | 0 | 0 | 0 |
| 17/06/2024 |
7.54
|
291,300 | 7.82 | 7.82 | 7.35 | 0 | 0 | 0 |
| 14/06/2024 |
7.69
|
589,000 | 7.82 | 8.01 | 7.69 | 0 | 0 | 0 |
| 13/06/2024 |
7.82
|
432,100 | 7.68 | 7.90 | 7.63 | 0 | 0 | 0 |
| 12/06/2024 |
7.65
|
411,600 | 7.91 | 7.91 | 7.63 | 0 | 0 | 0 |
| 11/06/2024 |
7.82
|
489,600 | 7.91 | 8.01 | 7.68 | 0 | 0 | 0 |
| 10/06/2024 |
7.91
|
1,100,900 | 7.55 | 8.12 | 7.55 | 0 | 0 | 0 |
| 07/06/2024 |
7.59
|
474,300 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 |
| 06/06/2024 |
7.39
|
96,300 | 7.54 | 7.54 | 7.32 | 0 | 0 | 0 |
| 05/06/2024 |
7.41
|
329,900 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
| 04/06/2024 |
7.36
|
219,900 | 7.42 | 7.54 | 7.36 | 0 | 0 | 0 |
| 03/06/2024 |
7.44
|
312,300 | 7.49 | 7.69 | 7.35 | 0 | 0 | 0 |