| 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) |
-2.70 | -20.30% | 43,100 | 0 | 0 |
10.60
13.50
12.30
|
|
2 tháng
(2026-08-05) |
-2.30 | -17.83% | 86,700 | 0 | 0 |
10.60
13.50
12.30
|
|
3 tháng
(2026-07-06) |
-2.15 | -16.86% | 160,200 | 0 | 0 |
10.60
13.50
12.30
|
|
6 tháng
(2026-04-07) |
-3.70 | -25.87% | 379,800 | 0 | 0 |
10.60
15.30
12.30
|
|
12 tháng
(2025-10-09) |
0.86 | 8.88% | 5,515,600 | 0 | 0 |
9.31
26.40
12.30
|
|
24 tháng
(2024-10-14) |
0.95 | 9.82% | 6,762,500 | 0 | 0 |
9.05
26.40
12.30
|
|
36 tháng
(2023-10-20) |
1.77 | 20% | 8,401,100 | 0 | 0 |
8.32
26.40
12.30
|
|
60 tháng
(2021-11-01) |
0.34 | 3.31% | 10,693,300 | 0 | 0 |
8.32
26.40
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.86
|
2,400 | 8.81 | 8.86 | 8.81 | 0 | 0 | 0 |
| 25/10/2024 |
8.81
|
3,400 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 |
| 24/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 23/10/2024 |
8.86
|
1,200 | 8.64 | 8.86 | 8.60 | 0 | 0 | 0 |
| 22/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 21/10/2024 |
8.86
|
1,200 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 |
| 18/10/2024 |
8.81
|
200 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 17/10/2024 |
8.81
|
1,100 | 8.69 | 8.81 | 8.69 | 0 | 0 | 0 |
| 16/10/2024 |
8.69
|
2,800 | 8.81 | 8.81 | 8.69 | 0 | 0 | 0 |
| 15/10/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
3,200 | 8.86 | 8.90 | 8.86 | 0 | 0 | 0 |
| 11/10/2024 |
8.86
|
400 | 8.30 | 8.86 | 8.30 | 0 | 0 | 0 |
| 10/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 09/10/2024 |
8.86
|
4,900 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 |
| 08/10/2024 |
8.86
|
23,600 | 8.73 | 8.86 | 8.73 | 0 | 0 | 0 |
| 07/10/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/10/2024 |
8.73
|
200 | 8.56 | 8.73 | 8.56 | 0 | 0 | 0 |
| 03/10/2024 |
8.56
|
4,000 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 |
| 02/10/2024 |
8.81
|
16,400 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 01/10/2024 |
8.81
|
5,700 | 8.81 | 8.81 | 8.69 | 0 | 0 | 0 |
| 30/09/2024 |
8.81
|
500 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 |
| 27/09/2024 |
8.73
|
2,100 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 26/09/2024 |
8.98
|
600 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 |
| 25/09/2024 |
8.98
|
600 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 |
| 24/09/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/09/2024 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/09/2024 |
8.98
|
500 | 8.64 | 8.98 | 8.64 | 0 | 0 | 0 |
| 18/09/2024 |
8.73
|
3,300 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 |
| 17/09/2024 |
9.02
|
1,300 | 8.77 | 9.02 | 8.77 | 0 | 0 | 0 |
| 16/09/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 13/09/2024 |
8.77
|
300 | 8.64 | 8.77 | 8.64 | 0 | 0 | 0 |
| 12/09/2024 |
8.77
|
400 | 8.64 | 8.77 | 8.64 | 0 | 0 | 0 |
| 11/09/2024 |
8.73
|
4,500 | 8.64 | 8.73 | 8.47 | 0 | 0 | 0 |
| 10/09/2024 |
8.86
|
400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 09/09/2024 |
8.81
|
2,700 | 8.69 | 8.81 | 8.64 | 0 | 0 | 0 |
| 06/09/2024 |
8.69
|
200 | 8.64 | 8.69 | 8.64 | 0 | 0 | 0 |
| 05/09/2024 |
8.73
|
3,300 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 |
| 04/09/2024 |
8.69
|
1,200 | 8.73 | 8.73 | 8.69 | 0 | 0 | 0 |
| 30/08/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 29/08/2024 |
8.86
|
12,300 | 8.73 | 8.86 | 8.73 | 0 | 0 | 0 |
| 28/08/2024 |
8.81
|
1,000 | 8.77 | 8.81 | 8.77 | 0 | 0 | 0 |
| 27/08/2024 |
8.77
|
1,200 | 8.77 | 8.81 | 8.77 | 0 | 0 | 0 |
| 26/08/2024 |
8.77
|
1,700 | 8.73 | 8.77 | 8.73 | 0 | 0 | 0 |
| 23/08/2024 |
8.69
|
4,100 | 8.73 | 8.77 | 8.69 | 0 | 0 | 0 |
| 22/08/2024 |
8.73
|
1,100 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 21/08/2024 |
8.73
|
700 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 |
| 20/08/2024 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/08/2024 |
8.69
|
6,200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 16/08/2024 |
8.77
|
5,100 | 8.60 | 8.77 | 8.60 | 0 | 0 | 0 |
| 15/08/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 14/08/2024 |
8.77
|
200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 13/08/2024 |
8.69
|
1,800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/08/2024 |
8.69
|
2,300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 09/08/2024 |
8.69
|
4,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/08/2024 |
8.81
|
5,100 | 8.73 | 8.81 | 8.69 | 0 | 0 | 0 |
| 07/08/2024 |
8.69
|
4,100 | 8.94 | 8.94 | 8.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.98
|
12,500 | 8.64 | 9.02 | 8.64 | 0 | 0 | 0 |
| 05/08/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 02/08/2024 |
8.98
|
6,300 | 8.81 | 8.98 | 8.60 | 0 | 0 | 0 |
| 01/08/2024 |
9.24
|
500 | 8.98 | 9.24 | 8.98 | 0 | 0 | 0 |
| 31/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 30/07/2024 |
9.32
|
200 | 8.94 | 9.32 | 8.94 | 0 | 0 | 0 |
| 29/07/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 26/07/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 25/07/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 24/07/2024 |
9.49
|
700 | 8.90 | 9.49 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 22/07/2024 |
9.32
|
6,300 | 9.49 | 9.66 | 9.32 | 0 | 0 | 0 |
| 19/07/2024 |
9.58
|
5,100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 18/07/2024 |
9.11
|
800 | 8.86 | 9.11 | 8.86 | 0 | 0 | 0 |
| 17/07/2024 |
8.86
|
1,300 | 9.19 | 9.19 | 8.86 | 0 | 0 | 0 |
| 16/07/2024 |
9.24
|
1,000 | 8.98 | 9.24 | 8.98 | 0 | 0 | 0 |
| 15/07/2024 |
9.24
|
1,300 | 9.28 | 9.28 | 8.86 | 0 | 0 | 0 |
| 12/07/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 11/07/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 10/07/2024 |
9.15
|
600 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 |
| 09/07/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/07/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/07/2024 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 04/07/2024 |
9.15
|
1,000 | 9.07 | 9.15 | 8.77 | 0 | 0 | 0 |
| 03/07/2024 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 02/07/2024 |
9.07
|
3,600 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 01/07/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 28/06/2024 |
9.58
|
800 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 27/06/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 26/06/2024 |
9.58
|
2,300 | 9.32 | 9.62 | 9.32 | 0 | 0 | 0 |
| 25/06/2024 |
9.66
|
200 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 24/06/2024 |
9.66
|
13,400 | 9.53 | 9.66 | 9.49 | 0 | 0 | 0 |
| 21/06/2024 |
9.49
|
16,100 | 9.19 | 9.49 | 9.19 | 0 | 0 | 0 |
| 20/06/2024 |
9.19
|
1,700 | 9.07 | 9.19 | 9.07 | 0 | 0 | 0 |
| 19/06/2024 |
9.24
|
5,800 | 9.24 | 9.24 | 9.02 | 0 | 0 | 0 |
| 18/06/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 17/06/2024 |
9.49
|
400 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 |
| 14/06/2024 |
9.49
|
5,800 | 9.07 | 9.49 | 9.07 | 0 | 0 | 0 |
| 13/06/2024 |
9.07
|
1,300 | 9.11 | 9.32 | 9.02 | 0 | 0 | 0 |
| 12/06/2024 |
9.07
|
4,800 | 9.11 | 9.32 | 9.07 | 0 | 0 | 0 |
| 11/06/2024 |
9.15
|
15,900 | 9.24 | 9.53 | 9.15 | 0 | 0 | 0 |
| 10/06/2024 |
9.24
|
9,100 | 8.98 | 9.32 | 8.98 | 0 | 0 | 0 |
| 07/06/2024 |
9.02
|
24,300 | 8.94 | 9.02 | 8.90 | 0 | 0 | 0 |