| 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% | 45,500 | -400 | 0.0 |
12.35
15.95
14.80
|
|
2 tháng
(2026-07-20) |
0.92 | 6.61% | 285,600 | -400 | 0.0 |
12.35
15.95
14.80
|
|
3 tháng
(2026-06-22) |
1.06 | 7.69% | 291,600 | -400 | 0.0 |
12.35
15.95
14.80
|
|
6 tháng
(2026-03-23) |
2.22 | 17.63% | 295,500 | -400 | 0.0 |
12.35
15.95
14.80
|
|
12 tháng
(2025-09-23) |
0.45 | 3.16% | 366,800 | -800 | 0.0 |
11.05
15.95
14.80
|
|
24 tháng
(2024-09-30) |
2.39 | 19.31% | 1,169,600 | -6,000 | -0.1 |
10.50
15.95
14.80
|
|
36 tháng
(2023-10-04) |
3.96 | 36.55% | 1,965,400 | -124,960 | -1.7 |
10.19
15.95
14.80
|
|
60 tháng
(2021-10-14) |
6.41 | 76.32% | 6,580,000 | -131,262 | -2.7 |
5.93
15.95
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 30/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 29/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 28/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 27/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 24/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 23/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 22/05/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 21/05/2024 |
11.41
|
29,600 | 11.25 | 11.41 | 11.25 | 0 | 0 | 0 |
| 20/05/2024 |
11.25
|
49,000 | 11.25 | 11.41 | 11.25 | 0 | 0 | 0 |
| 17/05/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 16/05/2024 |
11.41
|
17,000 | 11.25 | 11.41 | 11.25 | 0 | 0 | 0 |
| 15/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 14/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 13/05/2024 |
11.25
|
18,200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 10/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 09/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 07/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 06/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 03/05/2024 |
11.25
|
1,500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 02/05/2024 |
11.25
|
400 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 01/05/2024 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
| 30/04/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 29/04/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 26/04/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 25/04/2024 |
11.25
|
10,800 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 24/04/2024 |
11.25
|
1,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 23/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 22/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 19/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 18/04/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 17/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 16/04/2024 |
11.00
|
32,400 | 11.00 | 11.16 | 11.00 | 0 | 0 | 0 |
| 15/04/2024 |
11.00
|
5,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 12/04/2024 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
| 11/04/2024 |
11.16
|
1,500 | 11.08 | 11.16 | 11.08 | 0 | 0 | 0 |
| 10/04/2024 |
11.08
|
300 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 09/04/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/04/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 05/04/2024 |
11.25
|
200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 04/04/2024 |
11.25
|
4,900 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 03/04/2024 |
11.25
|
17,500 | 11.25 | 12.02 | 11.25 | 0 | 0 | 0 |
| 02/04/2024 |
11.25
|
3,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 01/04/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 29/03/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 28/03/2024 |
11.25
|
300 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 27/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 26/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 25/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 22/03/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 21/03/2024 |
11.16
|
4,400 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
| 20/03/2024 |
11.25
|
2,100 | 11.08 | 11.25 | 11.08 | 0 | 0 | 0 |
| 19/03/2024 |
11.25
|
2,500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 18/03/2024 |
11.25
|
2,100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 15/03/2024 |
11.25
|
1,500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 14/03/2024 |
11.41
|
2,200 | 11.16 | 11.41 | 11.16 | 0 | 0 | 0 |
| 13/03/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 12/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 11/03/2024 |
11.25
|
500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 07/03/2024 |
11.25
|
3,000 | 11.25 | 11.25 | 11.25 | 9 | 9 | 0 |
| 06/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 05/03/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 04/03/2024 |
11.25
|
3,000 | 11.25 | 11.25 | 11.08 | 8 | 8 | 0 |
| 01/03/2024 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| 29/02/2024 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| 28/02/2024 |
11.33
|
900 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| 27/02/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 26/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 23/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 22/02/2024 |
11.41
|
35,700 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 21/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 20/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 19/02/2024 |
11.41
|
500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 16/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 15/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 14/02/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 13/02/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
| 12/02/2024 |
10.92
|
300 | 10.96 | 10.96 | 10.92 | 0 | 0 | 0 |
| 09/02/2024 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
| 08/02/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
| 07/02/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 06/02/2024 |
11.41
|
12,100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 05/02/2024 |
11.41
|
95,700 | 11.00 | 11.41 | 11.00 | 0 | 95,560 | -1.3 |
| 02/02/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 01/02/2024 |
11.00
|
18,200 | 11.00 | 11.00 | 10.92 | 0 | 17,200 | -0.2 |
| 31/01/2024 |
10.68
|
1,200 | 11.33 | 11.33 | 10.68 | 0 | 0 | 0 |
| 30/01/2024 |
11.33
|
1,000 | 11.41 | 11.41 | 11.33 | 0 | 500 | 0.0 |
| 29/01/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 26/01/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 25/01/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 24/01/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 23/01/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 22/01/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 19/01/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 18/01/2024 |
11.41
|
21,900 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 17/01/2024 |
11.41
|
21,900 | 11.41 | 11.41 | 11.41 | 0 | 5,000 | -0.1 |
| 16/01/2024 |
11.41
|
3,100 | 11.25 | 11.41 | 11.21 | 0 | 0 | 0 |
| 15/01/2024 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |