| 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) |
-0.80 | -6.35% | 10,600 | 0 | 0 |
10.80
12.60
11.80
|
|
2 tháng
(2026-07-20) |
-1.10 | -8.53% | 13,300 | 0 | 0 |
10.80
14
11.80
|
|
3 tháng
(2026-06-22) |
-0.60 | -4.84% | 20,300 | 0 | 0 |
10.80
14
11.80
|
|
6 tháng
(2026-03-23) |
-3.20 | -21.33% | 144,700 | 0 | 0 |
10.80
16.50
11.80
|
|
12 tháng
(2025-09-23) |
-0.20 | -1.67% | 412,800 | 0 | 0 |
10.80
16.50
11.80
|
|
24 tháng
(2024-09-30) |
2.20 | 22.92% | 755,649 | -18,400 | -0.2 |
7.90
16.50
11.80
|
|
36 tháng
(2023-10-04) |
2.40 | 25.53% | 1,475,831 | -348,264 | -2.8 |
7.50
16.50
11.80
|
|
60 tháng
(2021-10-14) |
-1.20 | -9.23% | 8,375,502 | -348,264 | -2.8 |
7.40
25.10
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.30
|
500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
12,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
10,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/05/2024 |
7.90
|
1,600 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 23/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/05/2024 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/05/2024 |
7.80
|
3,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/05/2024 |
7.50
|
7,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/05/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 15/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/05/2024 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/05/2024 |
8.30
|
3,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.80
|
5,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/04/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/04/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/04/2024 |
7.80
|
54 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2024 |
7.80
|
3,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/04/2024 |
7.60
|
208 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/04/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 17/04/2024 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.50
|
248 | 8.50 | 8.50 | 8.50 | 0 | 48 | 0.0 |
| 12/04/2024 |
8.10
|
6,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/04/2024 |
8.10
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2024 |
8.30
|
501 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/04/2024 |
8.50
|
9,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
2,041 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/04/2024 |
8.50
|
804 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
| 02/04/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/04/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
1,123 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/03/2024 |
8.30
|
1,622 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/03/2024 |
8.30
|
172 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/03/2024 |
8.30
|
17,968 | 8.20 | 8.50 | 8.20 | 0 | 14,416 | -0.1 |
| 18/03/2024 |
8.70
|
48,800 | 8.10 | 8.70 | 8.10 | 0 | 39,000 | -0.3 |
| 15/03/2024 |
8.70
|
223 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/03/2024 |
8.10
|
1,700 | 7.90 | 8.10 | 7.90 | 0 | 1,600 | 0.0 |
| 12/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 200 | 0.0 |
| 07/03/2024 |
8
|
10,000 | 8 | 8 | 8 | 0 | 10,000 | -0.1 |
| 06/03/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 100 | 0.0 |
| 05/03/2024 |
8
|
76,500 | 8.10 | 8.30 | 8 | 0 | 75,100 | -0.6 |
| 04/03/2024 |
8.10
|
15,500 | 8.10 | 8.20 | 8.10 | 0 | 15,000 | -0.1 |
| 01/03/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 100 | 0.0 |
| 29/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 2,000 | 0.0 |
| 28/02/2024 |
8.10
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 2,100 | 0.0 |
| 27/02/2024 |
8.20
|
705 | 8.20 | 8.20 | 8.20 | 0 | 700 | 0.0 |
| 26/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | 0.0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 2,000 | 0.0 |
| 16/02/2024 |
8.70
|
300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
6,205 | 8.50 | 8.50 | 8.20 | 0 | 5,200 | 0.0 |
| 14/02/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/02/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/02/2024 |
9
|
16 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/02/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/02/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
| 06/02/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 19,800 | -0.2 |
| 05/02/2024 |
8.30
|
44,000 | 8.20 | 8.30 | 8 | 0 | 35,000 | -0.3 |
| 02/02/2024 |
8.20
|
50,000 | 8.20 | 8.20 | 8.20 | 0 | 50,000 | -0.4 |
| 01/02/2024 |
8.20
|
9,600 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | 0.0 |
| 31/01/2024 |
8.20
|
19,905 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
5,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
8,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | 0.0 |
| 26/01/2024 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
2,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/01/2024 |
7.90
|
12,205 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.40
|
1,200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |