| 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) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.78
|
788 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/05/2024 |
8.78
|
1,400 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/05/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/05/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 27/05/2024 |
8.12
|
1,500 | 8.78 | 9.25 | 8.12 | 0 | 0 | 0 |
| 24/05/2024 |
8.78
|
1,500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 23/05/2024 |
8.78
|
1,510 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 22/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 21/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 20/05/2024 |
8.78
|
1,200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 17/05/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 16/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 15/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 14/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 13/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 10/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 09/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 08/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 07/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 06/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 03/05/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 02/05/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 01/05/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 30/04/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 29/04/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 26/04/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 25/04/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 24/04/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 23/04/2024 |
8.78
|
6 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 22/04/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 19/04/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/04/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 17/04/2024 |
8.78
|
662 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 16/04/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 15/04/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 12/04/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/04/2024 |
9.35
|
10 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/04/2024 |
9.35
|
3,102 | 8.03 | 9.35 | 8.03 | 0 | 0 | 0 |
| 09/04/2024 |
8.50
|
101 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/04/2024 |
8.31
|
110 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/04/2024 |
7.55
|
2,556 | 8.22 | 8.59 | 7.55 | 0 | 0 | 0 |
| 03/04/2024 |
7.84
|
210 | 8.50 | 8.50 | 7.84 | 0 | 0 | 0 |
| 02/04/2024 |
7.93
|
220 | 8.69 | 8.69 | 7.93 | 0 | 0 | 0 |
| 01/04/2024 |
8.12
|
7,400 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 29/03/2024 |
8.12
|
400 | 8.69 | 8.69 | 8.12 | 0 | 0 | 0 |
| 28/03/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 27/03/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 26/03/2024 |
8.31
|
3,900 | 8.50 | 8.69 | 8.31 | 0 | 0 | 0 |
| 25/03/2024 |
7.93
|
300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/03/2024 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 20/03/2024 |
8.22
|
56,900 | 8.03 | 8.22 | 7.74 | 0 | 0 | 0 |
| 19/03/2024 |
8.12
|
400 | 7.74 | 8.12 | 7.55 | 0 | 0 | 0 |
| 18/03/2024 |
8.03
|
391 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/03/2024 |
8.88
|
1,400 | 8.88 | 8.88 | 8.22 | 0 | 0 | 0 |
| 14/03/2024 |
8.88
|
700 | 8.03 | 8.88 | 8.03 | 0 | 0 | 0 |
| 13/03/2024 |
8.88
|
200 | 7.84 | 8.88 | 7.84 | 0 | 0 | 0 |
| 12/03/2024 |
8.69
|
200 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
| 11/03/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 08/03/2024 |
8.78
|
4,200 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/03/2024 |
8.88
|
200 | 8.59 | 8.88 | 8.59 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
3,900 | 8.88 | 8.97 | 8.59 | 0 | 0 | 0 |
| 05/03/2024 |
8.50
|
409 | 8.50 | 8.97 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
9.07
|
3,602 | 8.50 | 9.07 | 8.50 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
4,300 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 29/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
2,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/02/2024 |
8.40
|
3,300 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 |
| 26/02/2024 |
8.40
|
9,201 | 8.50 | 8.50 | 8.40 | 0 | 4,000 | 0.0 |
| 23/02/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
16,000 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 15/02/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 14/02/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 13/02/2024 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 12/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/02/2024 |
7.55
|
201 | 8.78 | 8.78 | 7.55 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 05/02/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 02/02/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 01/02/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 31/01/2024 |
8.88
|
5,025 | 8.12 | 8.88 | 8.12 | 0 | 0 | 0 |
| 30/01/2024 |
8.88
|
800 | 8.12 | 8.88 | 8.12 | 0 | 0 | 0 |
| 29/01/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/01/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/01/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/01/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/01/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 19/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 18/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 17/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 16/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |