| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1 | 9.52% | 89,900 | 0 | 0 |
10.50
12.70
12.70
|
|
2 tháng
(2026-08-06) |
1.13 | 10.90% | 93,700 | 0 | 0 |
10.37
12.70
12.70
|
|
3 tháng
(2026-07-07) |
0.69 | 6.39% | 124,600 | 0 | 0 |
10.37
12.70
12.70
|
|
6 tháng
(2026-04-08) |
2.71 | 30.86% | 258,500 | 0 | 0 |
8.79
12.70
12.70
|
|
12 tháng
(2025-10-10) |
2.01 | 21.17% | 534,300 | 0 | 0 |
8.70
12.70
12.70
|
|
24 tháng
(2024-10-15) |
2.71 | 30.86% | 1,377,531 | -924 | 0.0 |
6.98
12.70
12.70
|
|
36 tháng
(2023-10-23) |
0.83 | 7.77% | 1,895,365 | -924 | 0.0 |
6.98
12.70
12.70
|
|
60 tháng
(2021-11-01) |
-15.82 | -57.91% | 10,188,572 | -1,024 | 0.3 |
6.98
36.08
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/06/2024 |
9.10
|
400 | 9.02 | 9.10 | 8.94 | 0 | 0 | 0 |
| 03/06/2024 |
9.02
|
8,500 | 9.18 | 9.26 | 8.94 | 0 | 0 | 0 |
| 31/05/2024 |
9.02
|
2,200 | 8.87 | 9.02 | 8.87 | 0 | 0 | 0 |
| 30/05/2024 |
8.71
|
300 | 8.63 | 8.71 | 8.63 | 0 | 0 | 0 |
| 29/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/05/2024 |
8.79
|
1,800 | 8.87 | 8.94 | 8.79 | 0 | 0 | 0 |
| 27/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 24/05/2024 |
8.87
|
1,600 | 8.79 | 8.87 | 8.79 | 0 | 0 | 0 |
| 23/05/2024 |
8.79
|
2,500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/05/2024 |
8.79
|
15,600 | 8.79 | 8.87 | 8.79 | 0 | 0 | 0 |
| 21/05/2024 |
8.79
|
14,400 | 9.02 | 9.02 | 8.63 | 0 | 0 | 0 |
| 20/05/2024 |
8.79
|
1,530 | 9.65 | 9.81 | 8.79 | 0 | 0 | 0 |
| 16/05/2024 |
8.79
|
5,600 | 9.02 | 9.02 | 8.63 | 0 | 0 | 0 |
| 15/05/2024 |
8.63
|
3,700 | 9.10 | 9.10 | 8.63 | 0 | 0 | 0 |
| 14/05/2024 |
8.87
|
12,200 | 8.71 | 9.02 | 8.63 | 0 | 0 | 0 |
| 13/05/2024 |
8.63
|
8,900 | 8.71 | 9.10 | 8.63 | 0 | 0 | 0 |
| 10/05/2024 |
8.63
|
3,100 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 |
| 09/05/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.94
|
6,300 | 8.87 | 9.26 | 8.87 | 0 | 0 | 0 |
| 07/05/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 06/05/2024 |
9.42
|
900 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/05/2024 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/04/2024 |
8.79
|
5,807 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 |
| 24/04/2024 |
9.10
|
400 | 8.87 | 9.10 | 8.87 | 0 | 0 | 0 |
| 23/04/2024 |
8.87
|
9 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/04/2024 |
8.87
|
2,001 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 19/04/2024 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 17/04/2024 |
9.02
|
6,100 | 9.10 | 9.18 | 9.02 | 0 | 0 | 0 |
| 16/04/2024 |
8.71
|
900 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
| 15/04/2024 |
9.42
|
4,400 | 8.79 | 9.42 | 8.79 | 0 | 0 | 0 |
| 12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/04/2024 |
9.26
|
1,200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/04/2024 |
9.34
|
201 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 08/04/2024 |
9.34
|
102 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 05/04/2024 |
9.34
|
1 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 04/04/2024 |
9.34
|
716 | 9.42 | 9.49 | 9.34 | 0 | 0 | 0 |
| 03/04/2024 |
9.10
|
1,100 | 9.57 | 9.57 | 9.10 | 0 | 0 | 0 |
| 02/04/2024 |
9.57
|
1,400 | 9.42 | 9.57 | 9.34 | 0 | 0 | 0 |
| 01/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/03/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/03/2024 |
9.57
|
200 | 9.42 | 9.57 | 9.42 | 0 | 0 | 0 |
| 27/03/2024 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 26/03/2024 |
9.42
|
2,502 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
| 25/03/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 22/03/2024 |
9.42
|
101 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 21/03/2024 |
9.42
|
500 | 9.49 | 9.49 | 9.42 | 0 | 0 | 0 |
| 20/03/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 19/03/2024 |
9.49
|
3,900 | 9.34 | 9.49 | 9.26 | 0 | 0 | 0 |
| 18/03/2024 |
9.57
|
800 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 15/03/2024 |
9.57
|
1,600 | 9.42 | 9.57 | 9.42 | 0 | 0 | 0 |
| 14/03/2024 |
9.42
|
4,800 | 9.49 | 9.65 | 9.42 | 0 | 0 | 0 |
| 13/03/2024 |
9.34
|
2,501 | 9.57 | 9.57 | 9.34 | 0 | 0 | 0 |
| 12/03/2024 |
9.57
|
400 | 9.65 | 9.65 | 9.57 | 0 | 0 | 0 |
| 11/03/2024 |
9.65
|
360 | 9.57 | 9.65 | 9.57 | 0 | 0 | 0 |
| 08/03/2024 |
9.57
|
2,100 | 9.65 | 9.65 | 9.57 | 0 | 0 | 0 |
| 07/03/2024 |
9.73
|
200 | 9.49 | 9.73 | 9.49 | 0 | 0 | 0 |
| 06/03/2024 |
9.96
|
5,805 | 9.73 | 9.96 | 9.49 | 0 | 0 | 0 |
| 05/03/2024 |
9.73
|
800 | 9.81 | 9.89 | 9.42 | 0 | 0 | 0 |
| 04/03/2024 |
9.89
|
5,700 | 9.96 | 10.12 | 9.18 | 0 | 0 | 0 |
| 01/03/2024 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 29/02/2024 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 28/02/2024 |
10.04
|
1,800 | 9.81 | 10.04 | 9.81 | 0 | 0 | 0 |
| 27/02/2024 |
9.81
|
1,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 26/02/2024 |
9.42
|
500 | 9.49 | 9.49 | 9.42 | 0 | 0 | 0 |
| 23/02/2024 |
10.04
|
500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 22/02/2024 |
10.04
|
1,100 | 10.12 | 10.20 | 10.04 | 0 | 0 | 0 |
| 21/02/2024 |
10.12
|
408 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 20/02/2024 |
10.04
|
700 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 |
| 19/02/2024 |
9.96
|
200 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 16/02/2024 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 15/02/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 07/02/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 06/02/2024 |
10.12
|
1,100 | 9.18 | 10.12 | 9.18 | 0 | 0 | 0 |
| 05/02/2024 |
9.96
|
1,605 | 9.73 | 9.96 | 9.73 | 0 | 0 | 0 |
| 02/02/2024 |
9.81
|
2 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 01/02/2024 |
9.81
|
5,100 | 9.81 | 9.89 | 9.81 | 0 | 0 | 0 |
| 31/01/2024 |
9.73
|
2,000 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 |
| 30/01/2024 |
10.04
|
4,801 | 10.04 | 10.04 | 9.96 | 0 | 0 | 0 |
| 29/01/2024 |
9.96
|
16 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 26/01/2024 |
9.96
|
1,000 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 25/01/2024 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 24/01/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/01/2024 |
10.20
|
4,300 | 10.04 | 10.20 | 10.04 | 0 | 0 | 0 |
| 22/01/2024 |
10.04
|
14,700 | 10.20 | 10.20 | 10.04 | 0 | 0 | 0 |
| 19/01/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 18/01/2024 |
10.12
|
65,900 | 10.20 | 10.20 | 10.12 | 0 | 0 | 0 |
| 17/01/2024 |
10.20
|
1,200 | 10.36 | 10.36 | 10.20 | 0 | 0 | 0 |
| 16/01/2024 |
10.28
|
700 | 10.20 | 10.28 | 10.20 | 0 | 0 | 0 |
| 15/01/2024 |
10.20
|
2,100 | 10.36 | 10.36 | 10.20 | 0 | 0 | 0 |
| 12/01/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/01/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/01/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 09/01/2024 |
10.20
|
1,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/01/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 05/01/2024 |
10.28
|
1,700 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |