| 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) |
-0.38 | -3.97% | 190,900 | 0 | 0 |
8.58
9.94
9.20
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.60% | 329,000 | 0 | 0 |
8.58
9.94
9.20
|
|
3 tháng
(2026-06-22) |
-0.74 | -7.47% | 393,000 | 0 | 0 |
8.58
9.94
9.20
|
|
6 tháng
(2026-03-23) |
-0.79 | -7.89% | 865,500 | 0 | 0 |
8.58
10.67
9.20
|
|
12 tháng
(2025-09-23) |
-0.92 | -9.12% | 2,013,900 | 0 | 0 |
8.58
10.67
9.20
|
|
24 tháng
(2024-09-30) |
0.30 | 3.36% | 5,411,700 | 0 | 0 |
7.61
11.07
9.20
|
|
36 tháng
(2023-10-04) |
1.35 | 17.17% | 8,205,100 | 0 | 0 |
6.77
11.07
9.20
|
|
60 tháng
(2021-10-14) |
2.09 | 29.32% | 31,134,300 | 119,511 | 5.4 |
5.89
11.08
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
9.10
|
3,800 | 9.03 | 9.10 | 8.92 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
46,600 | 9.03 | 9.10 | 8.85 | 0 | 0 | 0 |
| 29/05/2024 |
9.14
|
97,000 | 9.35 | 9.35 | 8.92 | 0 | 0 | 0 |
| 28/05/2024 |
9.14
|
1,100 | 8.99 | 9.14 | 8.96 | 0 | 0 | 0 |
| 27/05/2024 |
9.14
|
800 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 |
| 24/05/2024 |
9.17
|
14,500 | 8.92 | 9.28 | 8.92 | 0 | 0 | 0 |
| 23/05/2024 |
8.92
|
1,000 | 8.85 | 9.07 | 8.85 | 0 | 0 | 0 |
| 22/05/2024 |
8.85
|
34,300 | 8.92 | 9.03 | 8.78 | 0 | 0 | 0 |
| 21/05/2024 |
8.92
|
15,800 | 8.92 | 8.92 | 8.89 | 0 | 0 | 0 |
| 20/05/2024 |
8.92
|
25,000 | 8.99 | 9.07 | 8.92 | 0 | 0 | 0 |
| 17/05/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
9.07
|
3,900 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 |
| 15/05/2024 |
9.10
|
20,600 | 9.07 | 9.14 | 8.99 | 0 | 0 | 0 |
| 14/05/2024 |
9.10
|
23,000 | 8.89 | 9.14 | 8.89 | 0 | 0 | 0 |
| 13/05/2024 |
8.89
|
2,500 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
| 10/05/2024 |
8.85
|
12,100 | 8.78 | 8.99 | 8.78 | 0 | 0 | 0 |
| 09/05/2024 |
8.71
|
35,300 | 8.99 | 8.99 | 8.71 | 0 | 0 | 0 |
| 08/05/2024 |
8.92
|
7,800 | 8.60 | 8.92 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.85
|
28,600 | 8.92 | 8.99 | 8.85 | 0 | 0 | 0 |
| 06/05/2024 |
8.57
|
34,500 | 8.42 | 8.78 | 8.42 | 0 | 0 | 0 |
| 03/05/2024 |
8.39
|
63,900 | 8.21 | 8.42 | 8.21 | 0 | 0 | 0 |
| 02/05/2024 |
8.21
|
69,300 | 8.21 | 8.35 | 8.03 | 0 | 0 | 0 |
| 01/05/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 30/04/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 29/04/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 26/04/2024 |
8.14
|
1,100 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 25/04/2024 |
8.14
|
300 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
27,700 | 7.99 | 8.14 | 7.99 | 0 | 0 | 0 |
| 23/04/2024 |
7.99
|
8,100 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 22/04/2024 |
7.99
|
15,200 | 8.03 | 8.21 | 7.99 | 0 | 0 | 0 |
| 19/04/2024 |
7.96
|
3,600 | 7.99 | 7.99 | 7.49 | 0 | 0 | 0 |
| 18/04/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
7.99
|
3,300 | 7.99 | 7.99 | 7.82 | 0 | 0 | 0 |
| 16/04/2024 |
7.99
|
7,600 | 7.85 | 8.03 | 7.78 | 0 | 0 | 0 |
| 15/04/2024 |
7.82
|
2,900 | 8.10 | 8.21 | 7.82 | 0 | 0 | 0 |
| 12/04/2024 |
8.07
|
1,000 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 11/04/2024 |
8.07
|
8,600 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 10/04/2024 |
8.07
|
1,800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 09/04/2024 |
8.07
|
1,600 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 08/04/2024 |
7.85
|
12,200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/04/2024 |
7.85
|
6,000 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 04/04/2024 |
7.85
|
7,400 | 7.99 | 7.99 | 7.82 | 0 | 0 | 0 |
| 03/04/2024 |
8.14
|
19,300 | 8.14 | 8.28 | 7.92 | 0 | 0 | 0 |
| 02/04/2024 |
7.92
|
67,600 | 7.99 | 8.17 | 7.85 | 0 | 0 | 0 |
| 01/04/2024 |
8.07
|
21,500 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
| 29/03/2024 |
8.21
|
600 | 8.03 | 8.21 | 8.03 | 0 | 0 | 0 |
| 28/03/2024 |
7.99
|
15,600 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 27/03/2024 |
8.03
|
4,800 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 26/03/2024 |
8.10
|
4,600 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 25/03/2024 |
8.07
|
2,200 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
| 22/03/2024 |
8.07
|
20,300 | 8.14 | 8.42 | 8.07 | 0 | 0 | 0 |
| 21/03/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 20/03/2024 |
8.17
|
5,000 | 8.24 | 8.24 | 7.78 | 0 | 0 | 0 |
| 19/03/2024 |
8.21
|
11,800 | 8.32 | 8.32 | 7.78 | 0 | 0 | 0 |
| 18/03/2024 |
8.03
|
15,200 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 |
| 15/03/2024 |
8.24
|
24,500 | 8.14 | 8.24 | 8.07 | 0 | 0 | 0 |
| 14/03/2024 |
8.07
|
16,100 | 8.39 | 8.39 | 7.99 | 0 | 0 | 0 |
| 13/03/2024 |
7.99
|
16,800 | 8.07 | 8.14 | 7.99 | 0 | 0 | 0 |
| 12/03/2024 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/03/2024 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/03/2024 |
8.07
|
7,900 | 7.92 | 8.57 | 7.92 | 0 | 0 | 0 |
| 07/03/2024 |
8.07
|
17,300 | 8.17 | 8.24 | 7.99 | 0 | 0 | 0 |
| 06/03/2024 |
8.21
|
1,600 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/03/2024 |
8.24
|
500 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
1,800 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 01/03/2024 |
8.07
|
23,900 | 8.21 | 8.32 | 8.07 | 0 | 0 | 0 |
| 29/02/2024 |
8.21
|
5,400 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/02/2024 |
8.21
|
5,600 | 8.07 | 8.21 | 7.99 | 0 | 0 | 0 |
| 27/02/2024 |
7.99
|
7,200 | 7.85 | 7.99 | 7.85 | 0 | 0 | 0 |
| 26/02/2024 |
7.85
|
600 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
| 23/02/2024 |
8.03
|
1,900 | 8.10 | 8.10 | 7.85 | 0 | 0 | 0 |
| 22/02/2024 |
8.14
|
5,700 | 7.89 | 8.21 | 7.85 | 0 | 0 | 0 |
| 21/02/2024 |
7.89
|
13,500 | 8.28 | 8.39 | 7.85 | 0 | 0 | 0 |
| 20/02/2024 |
8.14
|
3,100 | 8.42 | 8.96 | 8.14 | 0 | 0 | 0 |
| 19/02/2024 |
8.42
|
5,500 | 7.92 | 8.42 | 7.92 | 0 | 0 | 0 |
| 16/02/2024 |
8.42
|
400 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 |
| 15/02/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 14/02/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 13/02/2024 |
6.77
|
3,000 | 6.50 | 6.77 | 6.40 | 0 | 0 | 0 |
| 12/02/2024 |
8.17
|
2,600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/02/2024 |
9.85
|
58,800 | 9.89 | 9.89 | 9.81 | 0 | 0 | 0 |
| 08/02/2024 |
9.28
|
42,900 | 9.28 | 9.28 | 9.14 | 0 | 0 | 0 |
| 07/02/2024 |
8.42
|
700 | 8.10 | 8.42 | 8.07 | 0 | 0 | 0 |
| 06/02/2024 |
7.92
|
7,800 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 05/02/2024 |
8.28
|
200 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 |
| 02/02/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/02/2024 |
8.21
|
2,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/01/2024 |
8.42
|
13,800 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 |
| 30/01/2024 |
8.21
|
1,200 | 8.78 | 8.78 | 7.74 | 0 | 0 | 0 |
| 29/01/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 26/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 25/01/2024 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/01/2024 |
8.42
|
400 | 8.21 | 8.42 | 8.21 | 0 | 0 | 0 |
| 23/01/2024 |
8.17
|
9,300 | 7.89 | 8.57 | 7.89 | 0 | 0 | 0 |
| 22/01/2024 |
8.21
|
28,600 | 7.85 | 8.42 | 7.85 | 0 | 0 | 0 |
| 19/01/2024 |
8.14
|
24,500 | 7.99 | 8.14 | 7.85 | 0 | 0 | 0 |
| 18/01/2024 |
7.99
|
200 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 17/01/2024 |
8.17
|
800 | 7.92 | 8.17 | 7.92 | 0 | 0 | 0 |
| 16/01/2024 |
7.92
|
400 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 15/01/2024 |
7.85
|
1,100 | 7.82 | 7.85 | 7.82 | 0 | 0 | 0 |