| 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 | 0% | 100 | 0 | 0 |
9.30
9.50
9.50
|
|
2 tháng
(2026-07-20) |
-0.50 | -5% | 19,000 | 0 | 0 |
9.30
10
9.50
|
|
3 tháng
(2026-06-22) |
-0.50 | -5% | 21,600 | 0 | 0 |
9.30
10
9.50
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.04% | 46,700 | 0 | 0 |
9.30
10
9.50
|
|
12 tháng
(2025-09-23) |
-0.20 | -2.04% | 86,000 | 0 | 0 |
8.91
10
9.50
|
|
24 tháng
(2024-09-30) |
2.95 | 45.14% | 648,548 | 0 | 0 |
6.35
10.49
9.50
|
|
36 tháng
(2023-10-04) |
4.17 | 78.29% | 886,875 | 0 | 0 |
5.33
10.49
9.50
|
|
60 tháng
(2021-10-14) |
3.99 | 72.41% | 1,238,313 | 0 | 0.0 |
3.38
10.49
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 30/05/2024 |
6.94
|
3,300 | 7.72 | 7.72 | 6.94 | 0 | 0 | 0 |
| 29/05/2024 |
7.03
|
3,200 | 7.03 | 7.33 | 7.03 | 0 | 0 | 0 |
| 28/05/2024 |
7.42
|
6,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/05/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 17/05/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 16/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/05/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/05/2024 |
8.21
|
1,100 | 7.52 | 8.21 | 7.52 | 0 | 0 | 0 |
| 13/05/2024 |
7.52
|
300 | 6.64 | 7.52 | 6.64 | 0 | 0 | 0 |
| 10/05/2024 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/05/2024 |
6.45
|
900 | 7.03 | 7.62 | 6.45 | 0 | 0 | 0 |
| 08/05/2024 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 07/05/2024 |
7.23
|
400 | 8.30 | 8.30 | 7.23 | 0 | 0 | 0 |
| 06/05/2024 |
7.62
|
200 | 7.03 | 7.62 | 7.03 | 0 | 0 | 0 |
| 03/05/2024 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 02/05/2024 |
7.13
|
1,200 | 6.84 | 7.72 | 6.84 | 0 | 0 | 0 |
| 01/05/2024 |
7.42
|
800 | 8.21 | 8.21 | 7.42 | 0 | 0 | 0 |
| 30/04/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 29/04/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 26/04/2024 |
7.23
|
1,900 | 6.94 | 7.91 | 6.94 | 0 | 0 | 0 |
| 25/04/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 24/04/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 23/04/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 22/04/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 19/04/2024 |
7.23
|
200 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
| 18/04/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 17/04/2024 |
7.33
|
2,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 16/04/2024 |
7.33
|
2,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 15/04/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 12/04/2024 |
7.33
|
4,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 11/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 10/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 09/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 08/04/2024 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/04/2024 |
7.72
|
6,300 | 7.33 | 7.72 | 7.33 | 0 | 0 | 0 |
| 04/04/2024 |
7.33
|
4,100 | 7.72 | 7.72 | 7.33 | 0 | 0 | 0 |
| 03/04/2024 |
7.72
|
4,900 | 7.23 | 8.30 | 7.23 | 0 | 0 | 0 |
| 02/04/2024 |
7.62
|
135,348 | 7.23 | 7.72 | 7.23 | 0 | 0 | 0 |
| 01/04/2024 |
7.72
|
5,400 | 7.72 | 7.82 | 7.72 | 0 | 0 | 0 |
| 29/03/2024 |
7.72
|
900 | 7.82 | 7.82 | 7.72 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2024 |
8.50
|
32 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
200 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 22/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 14/03/2024 |
8.01
|
500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/03/2024 |
8.79
|
200 | 7.91 | 8.79 | 7.91 | 0 | 0 | 0 |
| 12/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/02/2024 |
8.30
|
300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/02/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/02/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
700 | 8.60 | 8.89 | 8.60 | 0 | 0 | 0 |
| 22/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
900 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 |
| 20/02/2024 |
8.79
|
552 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/02/2024 |
8.79
|
1,546 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 16/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/02/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 13/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 12/02/2024 |
6.64
|
8,900 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
| 09/02/2024 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 08/02/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/02/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/02/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 31/01/2024 |
8.79
|
800 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 |
| 30/01/2024 |
8.21
|
36 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/01/2024 |
8.21
|
947 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 |
| 25/01/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/01/2024 |
8.11
|
1,036 | 6.94 | 8.30 | 6.94 | 0 | 0 | 0 |
| 23/01/2024 |
7.62
|
1,600 | 7.03 | 8.30 | 7.03 | 0 | 0 | 0 |
| 22/01/2024 |
7.62
|
1,000 | 6.94 | 8.30 | 6.94 | 0 | 0 | 0 |
| 19/01/2024 |
7.62
|
800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/01/2024 |
8.11
|
900 | 7.91 | 8.11 | 7.91 | 0 | 0 | 0 |
| 17/01/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/01/2024 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/01/2024 |
7.62
|
1 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |