| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.40 | 11.03% | 4,649,800 | -200 | 0 |
19.80
24.65
19.80
|
|
2 tháng
(2026-08-05) |
5.53 | 29.66% | 7,180,600 | -200 | 0 |
18.50
24.65
19.80
|
|
3 tháng
(2026-07-06) |
4.73 | 24.39% | 8,327,900 | -200 | 0 |
17.90
24.65
19.80
|
|
6 tháng
(2026-04-07) |
7.11 | 41.76% | 10,744,100 | -200 | 0 |
17.04
24.65
19.80
|
|
12 tháng
(2025-10-09) |
7.33 | 43.58% | 21,781,900 | -200 | 0 |
15.81
24.65
19.80
|
|
24 tháng
(2024-10-14) |
14.50 | 150.19% | 65,379,700 | -200 | 0 |
9.32
24.65
19.80
|
|
36 tháng
(2023-10-20) |
17.36 | 255.77% | 68,731,100 | -200 | 0 |
6.79
24.65
19.80
|
|
60 tháng
(2021-11-01) |
14.44 | 148.68% | 76,202,900 | -200 | 0 |
5.17
24.65
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
9.53
|
25,900 | 9.57 | 9.57 | 9.50 | 0 | 0 | 0 |
| 05/06/2024 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 04/06/2024 |
9.55
|
11,100 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 |
| 03/06/2024 |
9.62
|
14,600 | 9.63 | 9.63 | 9.62 | 0 | 0 | 0 |
| 31/05/2024 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 30/05/2024 |
9.73
|
6,500 | 9.73 | 9.73 | 9.50 | 0 | 0 | 0 |
| 29/05/2024 |
9.84
|
8,200 | 9.75 | 9.85 | 9.73 | 0 | 0 | 0 |
| 28/05/2024 |
9.75
|
13,500 | 9.62 | 9.75 | 9.62 | 0 | 0 | 0 |
| 27/05/2024 |
9.62
|
36,000 | 9.39 | 9.62 | 9.39 | 0 | 0 | 0 |
| 24/05/2024 |
9.34
|
1,000 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 |
| 23/05/2024 |
9.58
|
46,300 | 9.39 | 9.62 | 9.39 | 0 | 0 | 0 |
| 22/05/2024 |
9.48
|
16,000 | 9.51 | 9.51 | 9.39 | 0 | 0 | 0 |
| 21/05/2024 |
9.51
|
13,900 | 9.84 | 9.84 | 9.39 | 0 | 0 | 0 |
| 20/05/2024 |
9.84
|
41,700 | 9.34 | 9.84 | 9.34 | 0 | 0 | 0 |
| 16/05/2024 |
9.39
|
900 | 9.59 | 9.59 | 9.39 | 0 | 0 | 0 |
| 15/05/2024 |
9.59
|
3,300 | 9.30 | 9.59 | 9.23 | 0 | 0 | 0 |
| 14/05/2024 |
9.30
|
5,100 | 9.30 | 9.30 | 9.28 | 0 | 0 | 0 |
| 13/05/2024 |
9.28
|
2,200 | 9.28 | 9.30 | 9.28 | 0 | 0 | 0 |
| 10/05/2024 |
9.21
|
2,400 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 |
| 09/05/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/05/2024 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/05/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 06/05/2024 |
9.50
|
3,700 | 9.57 | 9.62 | 9.50 | 0 | 0 | 0 |
| 03/05/2024 |
9.50
|
2,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/05/2024 |
9.47
|
1,400 | 9.28 | 9.47 | 9.28 | 0 | 0 | 0 |
| 26/04/2024 |
9.47
|
600 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 25/04/2024 |
9.40
|
300 | 9.19 | 9.40 | 9.19 | 0 | 0 | 0 |
| 24/04/2024 |
9.30
|
1,000 | 9.30 | 9.30 | 9.28 | 0 | 0 | 0 |
| 23/04/2024 |
9.28
|
1,300 | 9.28 | 9.50 | 9.28 | 0 | 0 | 0 |
| 22/04/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 19/04/2024 |
9.38
|
13,300 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 17/04/2024 |
9.07
|
2,800 | 9.16 | 9.16 | 9.05 | 0 | 0 | 0 |
| 16/04/2024 |
8.94
|
5,700 | 9.23 | 9.25 | 8.82 | 0 | 0 | 0 |
| 15/04/2024 |
9.25
|
25,900 | 9.20 | 9.25 | 8.94 | 0 | 0 | 0 |
| 12/04/2024 |
9.50
|
1,100 | 9.39 | 9.50 | 9.39 | 0 | 0 | 0 |
| 11/04/2024 |
9.50
|
20,300 | 9.44 | 9.50 | 9.05 | 0 | 0 | 0 |
| 10/04/2024 |
9.58
|
3,200 | 9.66 | 9.66 | 9.58 | 0 | 0 | 0 |
| 09/04/2024 |
9.41
|
37,300 | 8.82 | 9.44 | 8.82 | 0 | 0 | 0 |
| 08/04/2024 |
8.82
|
18,600 | 8.82 | 8.84 | 8.82 | 0 | 0 | 0 |
| 05/04/2024 |
8.65
|
3,700 | 8.71 | 8.73 | 8.65 | 0 | 0 | 0 |
| 04/04/2024 |
8.70
|
7,900 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 03/04/2024 |
8.69
|
3,000 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 02/04/2024 |
8.82
|
25,600 | 8.67 | 8.84 | 8.67 | 0 | 0 | 0 |
| 01/04/2024 |
8.70
|
12,100 | 8.81 | 8.81 | 8.69 | 0 | 0 | 0 |
| 29/03/2024 |
8.78
|
2,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 28/03/2024 |
8.80
|
9,100 | 8.82 | 8.84 | 8.80 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
28,000 | 8.82 | 8.86 | 8.70 | 0 | 0 | 0 |
| 26/03/2024 |
8.79
|
10,000 | 8.77 | 8.79 | 8.44 | 0 | 0 | 0 |
| 25/03/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 22/03/2024 |
8.78
|
700 | 8.54 | 8.78 | 8.54 | 0 | 0 | 0 |
| 21/03/2024 |
8.78
|
13,800 | 8.62 | 8.78 | 8.49 | 0 | 0 | 0 |
| 20/03/2024 |
8.79
|
4,500 | 8.53 | 8.79 | 8.37 | 0 | 0 | 0 |
| 19/03/2024 |
8.80
|
59,200 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
| 18/03/2024 |
8.81
|
14,400 | 8.82 | 8.82 | 8.22 | 0 | 0 | 0 |
| 15/03/2024 |
8.68
|
2,300 | 8.80 | 8.81 | 8.68 | 0 | 0 | 0 |
| 14/03/2024 |
8.77
|
11,800 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 |
| 13/03/2024 |
8.64
|
900 | 8.68 | 8.69 | 8.64 | 0 | 0 | 0 |
| 12/03/2024 |
8.69
|
10,100 | 7.98 | 8.71 | 7.98 | 0 | 0 | 0 |
| 11/03/2024 |
8.37
|
1,700 | 8.33 | 8.81 | 7.83 | 0 | 0 | 0 |
| 08/03/2024 |
8.35
|
600 | 8.37 | 8.37 | 8.35 | 0 | 0 | 0 |
| 07/03/2024 |
8.60
|
4,700 | 8.37 | 8.71 | 8.37 | 0 | 0 | 0 |
| 06/03/2024 |
8.39
|
2,100 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 05/03/2024 |
8.69
|
3,100 | 8.71 | 8.71 | 8.69 | 0 | 0 | 0 |
| 04/03/2024 |
8.71
|
53,600 | 8.70 | 8.93 | 8.70 | 0 | 0 | 0 |
| 01/03/2024 |
8.35
|
2,100 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
| 29/02/2024 |
8.55
|
21,800 | 8.34 | 8.55 | 8.15 | 0 | 0 | 0 |
| 28/02/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 27/02/2024 |
8.47
|
51,300 | 8.15 | 8.47 | 8.15 | 0 | 0 | 0 |
| 26/02/2024 |
7.92
|
2,300 | 8.03 | 8.06 | 7.92 | 0 | 0 | 0 |
| 23/02/2024 |
8.06
|
1,300 | 8.03 | 8.06 | 8.03 | 0 | 0 | 0 |
| 22/02/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/02/2024 |
8.56
|
3,500 | 8.58 | 8.58 | 8.15 | 0 | 0 | 0 |
| 20/02/2024 |
8.56
|
2,600 | 7.94 | 8.56 | 7.92 | 0 | 0 | 0 |
| 19/02/2024 |
8.37
|
1,600 | 8.28 | 8.60 | 8.28 | 0 | 0 | 0 |
| 16/02/2024 |
8.15
|
2,700 | 7.78 | 8.15 | 7.69 | 0 | 0 | 0 |
| 15/02/2024 |
7.81
|
3,300 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 |
| 07/02/2024 |
7.51
|
2,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 06/02/2024 |
7.51
|
25,100 | 7.51 | 7.51 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.51
|
3,700 | 7.47 | 7.51 | 7.44 | 0 | 0 | 0 |
| 02/02/2024 |
7.44
|
2,500 | 7.23 | 7.44 | 7.23 | 0 | 0 | 0 |
| 01/02/2024 |
7.17
|
900 | 7.15 | 7.17 | 7.15 | 0 | 0 | 0 |
| 31/01/2024 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 30/01/2024 |
7.24
|
1,400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 29/01/2024 |
7.15
|
3,200 | 7.22 | 7.35 | 7.15 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
1,300 | 7.13 | 7.15 | 7.10 | 0 | 0 | 0 |
| 25/01/2024 |
7.13
|
1,200 | 7.44 | 7.44 | 7.13 | 0 | 0 | 0 |
| 24/01/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/01/2024 |
7.44
|
1,400 | 7.24 | 7.47 | 7.24 | 0 | 0 | 0 |
| 22/01/2024 |
7.24
|
2,300 | 7.24 | 7.47 | 7.24 | 0 | 0 | 0 |
| 19/01/2024 |
7.23
|
2,900 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 18/01/2024 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 17/01/2024 |
7.05
|
1,200 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 |
| 16/01/2024 |
7.09
|
7,300 | 7.04 | 7.15 | 7.04 | 0 | 0 | 0 |
| 15/01/2024 |
7.04
|
1,900 | 6.82 | 7.08 | 6.82 | 0 | 0 | 0 |
| 12/01/2024 |
6.83
|
4,300 | 6.82 | 7.15 | 6.82 | 0 | 0 | 0 |
| 11/01/2024 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 10/01/2024 |
6.82
|
2,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 09/01/2024 |
6.81
|
4,300 | 6.82 | 6.83 | 6.80 | 0 | 0 | 0 |
| 08/01/2024 |
6.80
|
9,300 | 6.80 | 6.86 | 6.80 | 0 | 0 | 0 |
| 05/01/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |