| 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) |
-0.40 | -2.60% | 22,700 | 0 | 0 |
14.90
20.50
15
|
|
2 tháng
(2026-07-20) |
-1.20 | -7.41% | 82,200 | 0 | 0 |
14.30
20.50
15
|
|
3 tháng
(2026-06-22) |
-2.80 | -15.73% | 106,300 | 0 | 0 |
14.30
20.80
15
|
|
6 tháng
(2026-03-23) |
-6.30 | -29.58% | 272,500 | 0 | 0 |
14.30
21.50
15
|
|
12 tháng
(2025-09-23) |
-7.50 | -33.33% | 932,000 | 0 | 0 |
14.30
22.80
15
|
|
24 tháng
(2024-09-30) |
1.10 | 7.91% | 4,982,551 | 0 | 0 |
10.50
29.90
15
|
|
36 tháng
(2023-10-04) |
2.50 | 20% | 5,691,877 | 0 | 0 |
10
29.90
15
|
|
60 tháng
(2021-10-14) |
-21.44 | -58.83% | 11,284,467 | -98,510 | -3.7 |
10
40
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
13.40
|
15,710 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 30/05/2024 |
13.50
|
8,600 | 13 | 13.60 | 13 | 0 | 0 | 0 |
| 29/05/2024 |
14.60
|
34,300 | 13 | 15 | 12.80 | 0 | 0 | 0 |
| 28/05/2024 |
14.20
|
44,217 | 14.10 | 14.50 | 12.60 | 0 | 0 | 0 |
| 27/05/2024 |
15
|
13,400 | 14.20 | 15.40 | 14 | 0 | 0 | 0 |
| 24/05/2024 |
14.20
|
40,701 | 13.10 | 14.20 | 12.70 | 0 | 0 | 0 |
| 23/05/2024 |
13.40
|
24,500 | 12.70 | 13.40 | 11.40 | 0 | 0 | 0 |
| 22/05/2024 |
11.60
|
12,500 | 12.60 | 12.80 | 11.50 | 0 | 0 | 0 |
| 21/05/2024 |
12
|
29,200 | 11 | 12 | 11 | 0 | 0 | 0 |
| 20/05/2024 |
11.20
|
8,000 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 17/05/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/05/2024 |
10.50
|
3,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 15/05/2024 |
11
|
8,500 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
| 14/05/2024 |
10.30
|
1,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/05/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/05/2024 |
10.60
|
303 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 09/05/2024 |
10.30
|
1,000 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 08/05/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/05/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/05/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/05/2024 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/05/2024 |
10.10
|
200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 01/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 30/04/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/04/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/04/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/04/2024 |
10.30
|
41,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 24/04/2024 |
10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/04/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/04/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/04/2024 |
10
|
600 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/04/2024 |
10.90
|
1,300 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 15/04/2024 |
10.70
|
4,300 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
| 12/04/2024 |
10.50
|
3,300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2024 |
11
|
2 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/04/2024 |
11
|
2,100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 08/04/2024 |
10.90
|
700 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 05/04/2024 |
10.80
|
4,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 04/04/2024 |
11
|
400 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 03/04/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 02/04/2024 |
11
|
2,800 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/04/2024 |
11
|
5,700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 29/03/2024 |
11.10
|
6,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 28/03/2024 |
11.20
|
3,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 27/03/2024 |
11.20
|
2,200 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 26/03/2024 |
11.10
|
400 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 25/03/2024 |
11
|
15,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 22/03/2024 |
11.10
|
1,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 21/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/03/2024 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 18/03/2024 |
11.20
|
200 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
| 15/03/2024 |
11.10
|
1,100 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 14/03/2024 |
11
|
5,901 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 13/03/2024 |
10.80
|
1,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 12/03/2024 |
10.70
|
1,801 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 11/03/2024 |
11.70
|
2 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 08/03/2024 |
11.70
|
400 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/03/2024 |
11.50
|
5 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 06/03/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/03/2024 |
11.50
|
609 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 04/03/2024 |
11.10
|
2,700 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
| 01/03/2024 |
10.80
|
3,300 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 29/02/2024 |
11
|
800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 28/02/2024 |
11
|
5,300 | 10.40 | 11.80 | 10.40 | 0 | 0 | 0 |
| 27/02/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/02/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/02/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/02/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 21/02/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/02/2024 |
11.40
|
1 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 19/02/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 16/02/2024 |
11.40
|
600 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 15/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 14/02/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/02/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/02/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 09/02/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/02/2024 |
13.80
|
2,000 | 13 | 13.80 | 13 | 0 | 0 | 0 |
| 07/02/2024 |
10.70
|
1,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/02/2024 |
10.70
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 05/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 02/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 01/02/2024 |
10.70
|
202 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 31/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 30/01/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 29/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 23/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 22/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 18/01/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 17/01/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 16/01/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 15/01/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |