| 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) |
0.40 | 2.21% | 2,343,500 | -11,100 | 0.0 |
18.10
18.50
18.10
|
|
2 tháng
(2026-08-10) |
0.20 | 1.09% | 3,993,900 | -10,100 | 0.0 |
18
18.60
18.10
|
|
3 tháng
(2026-07-10) |
1.21 | 7% | 5,952,200 | -14,100 | -0.1 |
16.92
18.60
18.10
|
|
6 tháng
(2026-04-13) |
-0.85 | -4.37% | 11,952,300 | -700 | 0.2 |
16.92
21.03
18.10
|
|
12 tháng
(2025-10-13) |
-0.29 | -1.52% | 24,610,400 | -700 | 0.2 |
16.82
21.03
18.10
|
|
24 tháng
(2024-10-18) |
7.29 | 64.96% | 52,330,672 | -17,200 | -0.1 |
8.46
21.03
18.10
|
|
36 tháng
(2023-10-24) |
12.03 | 185.79% | 70,401,509 | -20,500 | -0.2 |
4.21
21.03
18.10
|
|
60 tháng
(2021-11-03) |
11.73 | 173.36% | 97,671,073 | -40,300 | -0.5 |
2.72
21.03
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2024 |
8.82
|
74,208 | 8.82 | 8.90 | 8.74 | 0 | 0 | 0 |
| 27/05/2024 |
8.90
|
107,219 | 8.74 | 8.90 | 8.74 | 0 | 0 | 0 |
| 24/05/2024 |
8.74
|
78,200 | 8.82 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.82
|
98,900 | 8.82 | 8.98 | 8.74 | 0 | 0 | 0 |
| 22/05/2024 |
8.82
|
85,132 | 8.90 | 8.98 | 8.74 | 0 | 0 | 0 |
| 21/05/2024 |
8.90
|
75,300 | 8.74 | 8.90 | 8.58 | 0 | 0 | 0 |
| 20/05/2024 |
8.74
|
88,419 | 9.14 | 9.14 | 8.66 | 0 | 0 | 0 |
| 16/05/2024 |
9.22
|
71,009 | 9.22 | 9.31 | 9.14 | 0 | 0 | 0 |
| 15/05/2024 |
9.22
|
101,900 | 8.82 | 9.22 | 8.82 | 0 | 0 | 0 |
| 14/05/2024 |
8.82
|
78,840 | 8.90 | 8.90 | 8.74 | 0 | 0 | 0 |
| 13/05/2024 |
8.90
|
106,134 | 8.98 | 9.06 | 8.66 | 0 | 0 | 0 |
| 10/05/2024 |
8.98
|
95,219 | 9.22 | 9.39 | 8.98 | 0 | 0 | 0 |
| 09/05/2024 |
9.22
|
148,260 | 9.55 | 10.03 | 8.98 | 0 | 0 | 0 |
| 08/05/2024 |
9.55
|
201,120 | 8.90 | 9.55 | 8.74 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
158,400 | 8.90 | 9.14 | 8.66 | 0 | 0 | 0 |
| 06/05/2024 |
8.90
|
235,796 | 8.25 | 8.90 | 8.25 | 0 | 0 | 0 |
| 03/05/2024 |
8.33
|
85,610 | 8.33 | 8.50 | 8.25 | 0 | 0 | 0 |
| 02/05/2024 |
8.33
|
137,903 | 8.09 | 8.33 | 8.09 | 0 | 0 | 0 |
| 26/04/2024 |
8.09
|
116,713 | 8.01 | 8.25 | 8.01 | 0 | 0 | 0 |
| 25/04/2024 |
8.01
|
71,627 | 8.09 | 8.17 | 7.93 | 0 | 0 | 0 |
| 24/04/2024 |
8.09
|
101,600 | 8.09 | 8.33 | 8.01 | 0 | 0 | 0 |
| 23/04/2024 |
8.01
|
83,258 | 8.17 | 8.25 | 8.01 | 0 | 0 | 0 |
| 22/04/2024 |
8.17
|
182,540 | 7.77 | 8.25 | 7.69 | 0 | 0 | 0 |
| 19/04/2024 |
7.77
|
73,308 | 8.01 | 8.01 | 7.69 | 0 | 0 | 0 |
| 17/04/2024 |
8.01
|
158,750 | 7.77 | 8.09 | 7.69 | 0 | 0 | 0 |
| 16/04/2024 |
7.85
|
192,300 | 7.61 | 8.09 | 7.53 | 0 | 0 | 0 |
| 15/04/2024 |
7.61
|
173,736 | 7.69 | 8.25 | 7.61 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
106,206 | 7.61 | 7.85 | 7.61 | 0 | 0 | 0 |
| 11/04/2024 |
7.61
|
58,000 | 7.61 | 7.69 | 7.53 | 0 | 0 | 0 |
| 10/04/2024 |
7.61
|
60,600 | 7.77 | 7.85 | 7.61 | 0 | 0 | 0 |
| 09/04/2024 |
7.77
|
123,600 | 7.53 | 7.85 | 7.36 | 0 | 0 | 0 |
| 08/04/2024 |
7.53
|
103,922 | 7.44 | 7.69 | 7.44 | 0 | 0 | 0 |
| 05/04/2024 |
7.53
|
44,100 | 7.77 | 7.93 | 7.53 | 0 | 0 | 0 |
| 04/04/2024 |
7.93
|
40,900 | 7.93 | 8.01 | 7.69 | 0 | 0 | 0 |
| 03/04/2024 |
8.01
|
84,522 | 7.93 | 8.09 | 7.85 | 0 | 0 | 0 |
| 02/04/2024 |
8.01
|
32,001 | 7.93 | 8.17 | 7.77 | 0 | 0 | 0 |
| 01/04/2024 |
8.09
|
133,061 | 8.42 | 8.42 | 7.69 | 0 | 0 | 0 |
| 29/03/2024 |
8.50
|
78,675 | 8.98 | 8.98 | 8.33 | 0 | 0 | 0 |
| 28/03/2024 |
8.98
|
160,608 | 8.90 | 9.55 | 8.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.74
|
140,242 | 8.01 | 8.74 | 7.93 | 0 | 0 | 0 |
| 26/03/2024 |
8.01
|
61,900 | 7.93 | 8.09 | 7.93 | 0 | 0 | 0 |
| 25/03/2024 |
7.93
|
52,924 | 7.85 | 7.93 | 7.85 | 0 | 0 | 0 |
| 22/03/2024 |
7.77
|
97,901 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 |
| 21/03/2024 |
7.77
|
69,100 | 7.77 | 7.85 | 7.69 | 0 | 0 | 0 |
| 20/03/2024 |
7.77
|
94,612 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
| 19/03/2024 |
7.85
|
48,400 | 7.85 | 8.09 | 7.85 | 0 | 0 | 0 |
| 18/03/2024 |
7.85
|
78,260 | 7.93 | 8.09 | 7.61 | 0 | 0 | 0 |
| 15/03/2024 |
7.93
|
63,630 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
| 14/03/2024 |
8.01
|
401 | 7.69 | 8.01 | 7.69 | 0 | 0 | 0 |
| 13/03/2024 |
7.85
|
6,200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/03/2024 |
7.85
|
430 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/03/2024 |
7.85
|
371 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 08/03/2024 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/03/2024 |
7.85
|
1,300 | 7.69 | 7.85 | 7.69 | 0 | 0 | 0 |
| 06/03/2024 |
7.77
|
1,000 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 05/03/2024 |
7.85
|
601 | 7.69 | 7.85 | 7.69 | 0 | 0 | 0 |
| 04/03/2024 |
7.77
|
1,241 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 01/03/2024 |
7.85
|
150 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 29/02/2024 |
7.69
|
3,557 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 28/02/2024 |
7.85
|
105 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/02/2024 |
7.85
|
6,110 | 7.69 | 7.85 | 7.69 | 0 | 0 | 0 |
| 26/02/2024 |
7.61
|
11,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 23/02/2024 |
7.69
|
12,270 | 8.01 | 8.01 | 7.69 | 0 | 0 | 0 |
| 22/02/2024 |
7.85
|
15,605 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
| 21/02/2024 |
8.01
|
6,850 | 8.09 | 8.25 | 7.93 | 0 | 0 | 0 |
| 20/02/2024 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/02/2024 |
8.09
|
8,510 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 |
| 16/02/2024 |
8.01
|
1,487 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/02/2024 |
8.09
|
3,550 | 7.69 | 8.09 | 7.28 | 0 | 0 | 0 |
| 07/02/2024 |
8.09
|
6,519 | 7.61 | 8.09 | 7.04 | 0 | 0 | 0 |
| 06/02/2024 |
7.77
|
8,600 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 05/02/2024 |
7.77
|
11,022 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 02/02/2024 |
7.77
|
8,300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/02/2024 |
7.69
|
1,483 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
52,250 | 8.42 | 8.42 | 7.61 | 0 | 0 | 0 |
| 30/01/2024 |
8.01
|
32,200 | 7.93 | 8.01 | 7.53 | 0 | 0 | 0 |
| 29/01/2024 |
8.01
|
24,030 | 7.93 | 8.01 | 7.69 | 0 | 0 | 0 |
| 26/01/2024 |
8.01
|
5,905 | 7.77 | 8.01 | 7.77 | 0 | 0 | 0 |
| 25/01/2024 |
7.77
|
404 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 24/01/2024 |
7.69
|
1,300 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 23/01/2024 |
7.77
|
11,060 | 7.85 | 7.85 | 7.61 | 0 | 0 | 0 |
| 22/01/2024 |
7.77
|
4,040 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 19/01/2024 |
7.69
|
16,000 | 8.01 | 8.01 | 7.69 | 0 | 0 | 0 |
| 18/01/2024 |
8.01
|
13,301 | 7.85 | 8.01 | 7.69 | 0 | 0 | 0 |
| 17/01/2024 |
7.85
|
5,910 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 |
| 16/01/2024 |
7.69
|
12,640 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 |
| 15/01/2024 |
7.93
|
4,500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/01/2024 |
7.93
|
48,960 | 7.85 | 8.01 | 7.69 | 0 | 0 | 0 |
| 11/01/2024 |
8.09
|
14,900 | 7.93 | 8.09 | 7.77 | 0 | 0 | 0 |
| 10/01/2024 |
7.93
|
27,030 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 |
| 09/01/2024 |
7.93
|
3,400 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 |
| 08/01/2024 |
7.93
|
24,732 | 8.25 | 8.50 | 7.85 | 0 | 0 | 0 |
| 05/01/2024 |
8.09
|
19,915 | 8.25 | 8.25 | 7.93 | 0 | 0 | 0 |
| 04/01/2024 |
8.17
|
15,326 | 8.25 | 8.50 | 8.01 | 0 | 0 | 0 |
| 03/01/2024 |
8.09
|
18,600 | 7.93 | 8.25 | 7.85 | 0 | 0 | 0 |
| 02/01/2024 |
7.93
|
24,100 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 |
| 29/12/2023 |
8.01
|
4,590 | 8.09 | 8.25 | 7.93 | 0 | 0 | 0 |
| 28/12/2023 |
8.09
|
23,500 | 8.01 | 8.09 | 7.85 | 0 | 0 | 0 |
| 27/12/2023 |
8.01
|
29,100 | 8.09 | 8.09 | 7.77 | 0 | 0 | 0 |
| 26/12/2023 |
8.01
|
17,000 | 8.01 | 8.09 | 7.85 | 0 | 0 | 0 |