| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.50 | -16.48% | 5,139,900 | -800 | 0.0 |
7.60
9.20
7.70
|
|
2 tháng
(2026-08-10) |
-0.50 | -6.17% | 12,025,200 | -800 | 0.0 |
7.60
9.20
7.70
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 17,395,500 | -900 | 0.0 |
7.60
9.20
7.70
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.32% | 40,923,200 | -900 | 0.0 |
7.40
9.20
7.70
|
|
12 tháng
(2025-10-13) |
-0.70 | -8.43% | 87,233,600 | -900 | 0.0 |
7.40
9.20
7.70
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.52% | 179,711,295 | -9,012 | -0.1 |
7.40
10.38
7.70
|
|
36 tháng
(2023-10-24) |
-1.27 | -14.34% | 197,420,752 | -11,012 | -0.1 |
6.13
10.57
7.70
|
|
60 tháng
(2021-11-03) |
-7.31 | -49.04% | 216,365,010 | -17,815 | -0.2 |
5.95
14.91
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
8.68
|
104,820 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 06/06/2024 |
8.59
|
55,805 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 05/06/2024 |
8.68
|
106,500 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 04/06/2024 |
8.68
|
115,400 | 8.68 | 8.97 | 8.49 | 0 | 0 | 0 |
| 03/06/2024 |
8.49
|
95,015 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/05/2024 |
8.49
|
70,935 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 30/05/2024 |
8.49
|
81,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/05/2024 |
8.49
|
96,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.40
|
76,444 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 27/05/2024 |
8.59
|
111,120 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 24/05/2024 |
8.40
|
43,304 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/05/2024 |
8.49
|
55,310 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 22/05/2024 |
8.49
|
94,800 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 21/05/2024 |
8.49
|
94,400 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
102,795 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 16/05/2024 |
8.40
|
87,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/05/2024 |
8.31
|
65,330 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/05/2024 |
8.21
|
64,211 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/05/2024 |
8.31
|
68,440 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
9,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
71,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
78,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
77,909 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.31
|
74,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 03/05/2024 |
8.21
|
19,801 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 02/05/2024 |
8.40
|
7,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/04/2024 |
8.40
|
13,700 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
| 25/04/2024 |
8.31
|
9,610 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
50,900 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 23/04/2024 |
8.21
|
20,701 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 22/04/2024 |
8.49
|
31,201 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 19/04/2024 |
8.40
|
57,940 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 |
| 17/04/2024 |
8.59
|
55,700 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 16/04/2024 |
8.68
|
58,900 | 8.59 | 8.68 | 8.21 | 0 | 0 | 0 |
| 15/04/2024 |
8.49
|
75,800 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 12/04/2024 |
8.78
|
26,965 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 11/04/2024 |
8.68
|
2,315 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/04/2024 |
8.78
|
66,045 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 09/04/2024 |
8.78
|
71,333 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 08/04/2024 |
8.78
|
80,710 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
8.78
|
83,216 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 |
| 04/04/2024 |
8.87
|
80,619 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 03/04/2024 |
8.87
|
70,000 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 02/04/2024 |
8.97
|
67,242 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/04/2024 |
8.97
|
109,170 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 29/03/2024 |
8.87
|
70,700 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/03/2024 |
8.87
|
14,350 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 27/03/2024 |
8.97
|
53,800 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 26/03/2024 |
8.97
|
70,115 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/03/2024 |
8.97
|
54,135 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/03/2024 |
9.06
|
78,500 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 21/03/2024 |
8.87
|
94,750 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 20/03/2024 |
8.87
|
60,200 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 19/03/2024 |
8.78
|
87,220 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 18/03/2024 |
8.97
|
133,250 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 15/03/2024 |
8.97
|
91,600 | 8.87 | 8.97 | 8.87 | 0 | 0 | 0 |
| 14/03/2024 |
8.97
|
72,800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/03/2024 |
8.97
|
65,700 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 12/03/2024 |
8.87
|
77,040 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 11/03/2024 |
8.97
|
51,300 | 8.87 | 8.97 | 8.87 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
64,820 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 07/03/2024 |
9.06
|
60,600 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
105,020 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 05/03/2024 |
9.16
|
61,600 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
111,546 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 01/03/2024 |
9.06
|
105,339 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/02/2024 |
8.97
|
108,319 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 28/02/2024 |
8.87
|
92,703 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 27/02/2024 |
8.87
|
109,224 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 26/02/2024 |
8.97
|
3,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 23/02/2024 |
8.87
|
45,553 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 22/02/2024 |
8.97
|
6,300 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 21/02/2024 |
9.06
|
53,500 | 9.06 | 9.16 | 8.97 | 0 | 0 | 0 |
| 20/02/2024 |
8.97
|
59,800 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 19/02/2024 |
9.16
|
88,016 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 16/02/2024 |
9.25
|
35,300 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 15/02/2024 |
9.16
|
24,800 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 07/02/2024 |
8.97
|
25,450 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 06/02/2024 |
8.97
|
12,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 05/02/2024 |
8.97
|
70,130 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 02/02/2024 |
8.97
|
111,400 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/02/2024 |
8.87
|
35,380 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 31/01/2024 |
8.97
|
97,200 | 9.06 | 9.16 | 8.87 | 0 | 0 | 0 |
| 30/01/2024 |
9.16
|
47,600 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 29/01/2024 |
9.34
|
12,602 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 26/01/2024 |
9.44
|
9,223 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 25/01/2024 |
9.44
|
10,550 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 24/01/2024 |
9.53
|
26,900 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 23/01/2024 |
9.44
|
36,701 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
| 22/01/2024 |
9.53
|
84,500 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 |
| 19/01/2024 |
9.72
|
63,300 | 9.44 | 9.72 | 9.44 | 0 | 0 | 0 |
| 18/01/2024 |
9.44
|
16,626 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 17/01/2024 |
9.53
|
31,860 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 16/01/2024 |
9.44
|
37,100 | 9.44 | 9.53 | 9.25 | 0 | 0 | 0 |
| 15/01/2024 |
9.25
|
68,900 | 9.44 | 9.72 | 9.25 | 0 | 0 | 0 |
| 12/01/2024 |
9.44
|
51,500 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 11/01/2024 |
9.44
|
16,660 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 10/01/2024 |
9.44
|
41,500 | 9.34 | 9.53 | 9.34 | 0 | 0 | 0 |
| 09/01/2024 |
9.44
|
21,000 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 08/01/2024 |
9.44
|
10,700 | 9.34 | 9.44 | 9.34 | 0 | 2,000 | 0.0 |