| 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) |
-0.30 | -5.26% | 29,600 | -600 | 0 |
5.40
6.09
5.50
|
|
2 tháng
(2026-08-05) |
-1.90 | -26.03% | 52,800 | -600 | 0 |
5.40
7.30
5.50
|
|
3 tháng
(2026-07-06) |
-0.67 | -11.04% | 109,100 | -600 | 0 |
5.40
7.35
5.50
|
|
6 tháng
(2026-04-07) |
-1.52 | -21.97% | 208,600 | -600 | 0 |
5.40
7.35
5.50
|
|
12 tháng
(2025-10-09) |
-2.30 | -29.87% | 1,125,200 | -600 | 0 |
5.40
7.97
5.50
|
|
24 tháng
(2024-10-14) |
-2.60 | -32.50% | 3,305,100 | -600 | 0 |
5.40
9.41
5.50
|
|
36 tháng
(2023-10-20) |
-2.99 | -35.64% | 6,234,100 | -600 | 0 |
5.40
10
5.50
|
|
60 tháng
(2021-11-01) |
-8.40 | -60.87% | 39,524,800 | -600 | 0 |
5.40
18.15
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.51
|
3,500 | 8.40 | 8.51 | 8.36 | 0 | 0 | 0 |
| 05/06/2024 |
8.29
|
1,000 | 8.87 | 8.87 | 8.21 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
15,200 | 8.34 | 8.67 | 8.12 | 0 | 0 | 0 |
| 03/06/2024 |
8.35
|
3,900 | 8.41 | 8.42 | 8.35 | 0 | 0 | 0 |
| 31/05/2024 |
8.41
|
2,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
2,100 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 29/05/2024 |
8.59
|
3,700 | 8.60 | 8.67 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.67
|
3,500 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
10,500 | 8.33 | 8.70 | 8.33 | 0 | 0 | 0 |
| 24/05/2024 |
8.34
|
8,200 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
| 23/05/2024 |
8.36
|
8,800 | 8.69 | 8.69 | 8.35 | 0 | 0 | 0 |
| 22/05/2024 |
8.69
|
12,800 | 8.30 | 8.89 | 8.30 | 0 | 0 | 0 |
| 21/05/2024 |
8.45
|
5,900 | 8.46 | 8.50 | 8.32 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
8,000 | 8.35 | 8.67 | 8.35 | 0 | 0 | 0 |
| 16/05/2024 |
8.38
|
7,700 | 8.21 | 8.38 | 8.21 | 0 | 0 | 0 |
| 15/05/2024 |
8.25
|
11,300 | 8.24 | 8.26 | 8.24 | 0 | 0 | 0 |
| 14/05/2024 |
8.34
|
4,900 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 13/05/2024 |
8.48
|
12,800 | 8.31 | 8.48 | 8.24 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
6,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
9,400 | 8.56 | 8.85 | 8.13 | 0 | 0 | 0 |
| 07/05/2024 |
8.56
|
21,300 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 06/05/2024 |
8.97
|
8,900 | 8.46 | 9.04 | 8.46 | 0 | 0 | 0 |
| 03/05/2024 |
8.46
|
3,200 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
| 02/05/2024 |
8.69
|
16,800 | 8.30 | 8.88 | 7.87 | 0 | 0 | 0 |
| 26/04/2024 |
8.30
|
8,700 | 8.70 | 8.99 | 8.22 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
8,500 | 8.40 | 8.70 | 8.24 | 0 | 0 | 0 |
| 24/04/2024 |
8.80
|
13,100 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
| 23/04/2024 |
8.78
|
2,600 | 8.50 | 8.79 | 8.41 | 0 | 0 | 0 |
| 22/04/2024 |
8.41
|
5,700 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
14,900 | 8.20 | 8.69 | 8.20 | 0 | 0 | 0 |
| 17/04/2024 |
8.80
|
1,700 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 16/04/2024 |
8.85
|
23,600 | 8.60 | 8.85 | 8.45 | 0 | 0 | 0 |
| 15/04/2024 |
8.80
|
5,000 | 8.91 | 8.91 | 8.80 | 0 | 0 | 0 |
| 12/04/2024 |
9.06
|
3,800 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
9
|
2,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 10/04/2024 |
8.99
|
1,100 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 |
| 09/04/2024 |
9.09
|
600 | 9 | 9.14 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
9
|
8,500 | 8.86 | 9 | 8.80 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
1,800 | 8.99 | 9 | 8.99 | 0 | 0 | 0 |
| 04/04/2024 |
8.99
|
2,200 | 8.84 | 9.05 | 8.84 | 0 | 0 | 0 |
| 03/04/2024 |
8.99
|
11,600 | 8.85 | 9.03 | 8.85 | 0 | 0 | 0 |
| 02/04/2024 |
8.85
|
33,800 | 8.86 | 9.19 | 8.83 | 0 | 0 | 0 |
| 01/04/2024 |
8.90
|
3,900 | 9.10 | 9.27 | 8.90 | 0 | 0 | 0 |
| 29/03/2024 |
9
|
6,500 | 8.87 | 9 | 8.82 | 0 | 0 | 0 |
| 28/03/2024 |
8.87
|
14,600 | 8.84 | 8.87 | 8.84 | 0 | 0 | 0 |
| 27/03/2024 |
8.90
|
11,000 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 26/03/2024 |
8.89
|
15,900 | 8.91 | 8.95 | 8.89 | 0 | 0 | 0 |
| 25/03/2024 |
8.83
|
8,100 | 9.05 | 9.05 | 8.83 | 0 | 0 | 0 |
| 22/03/2024 |
9.10
|
8,000 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
| 21/03/2024 |
9.10
|
7,500 | 9 | 9.10 | 8.68 | 0 | 0 | 0 |
| 20/03/2024 |
9
|
5,300 | 9.18 | 9.18 | 8.56 | 0 | 0 | 0 |
| 19/03/2024 |
9.18
|
3,600 | 9 | 9.18 | 9 | 0 | 0 | 0 |
| 18/03/2024 |
9.02
|
31,100 | 9.17 | 9.17 | 9 | 0 | 0 | 0 |
| 15/03/2024 |
9.10
|
4,700 | 9.02 | 9.10 | 9.01 | 0 | 0 | 0 |
| 14/03/2024 |
9.02
|
900 | 9.14 | 9.14 | 9.02 | 0 | 0 | 0 |
| 13/03/2024 |
9.14
|
4,400 | 9 | 9.14 | 8.99 | 0 | 0 | 0 |
| 12/03/2024 |
9
|
1,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
9.02
|
11,800 | 9.03 | 9.03 | 9 | 0 | 0 | 0 |
| 08/03/2024 |
9.03
|
8,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 07/03/2024 |
9.15
|
6,600 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
| 06/03/2024 |
9.25
|
7,300 | 9.14 | 9.36 | 8.90 | 0 | 0 | 0 |
| 05/03/2024 |
9.02
|
10,700 | 9.02 | 9.10 | 9.02 | 0 | 0 | 0 |
| 04/03/2024 |
9.01
|
24,700 | 9.21 | 9.21 | 9.01 | 0 | 0 | 0 |
| 01/03/2024 |
9.05
|
8,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 29/02/2024 |
8.91
|
1,900 | 8.86 | 8.91 | 8.86 | 0 | 0 | 0 |
| 28/02/2024 |
8.91
|
8,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 27/02/2024 |
9
|
5,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/02/2024 |
9
|
7,200 | 9 | 9 | 8.93 | 0 | 0 | 0 |
| 23/02/2024 |
9
|
10,800 | 8.93 | 9 | 8.90 | 0 | 0 | 0 |
| 22/02/2024 |
9
|
2,200 | 9.01 | 9.01 | 9 | 0 | 0 | 0 |
| 21/02/2024 |
9.01
|
7,800 | 9.27 | 9.29 | 9.01 | 0 | 0 | 0 |
| 20/02/2024 |
9.27
|
8,100 | 9.28 | 9.28 | 8.93 | 0 | 0 | 0 |
| 19/02/2024 |
9.28
|
5,800 | 8.98 | 9.30 | 8.95 | 0 | 0 | 0 |
| 16/02/2024 |
8.93
|
9,200 | 8.92 | 9.30 | 8.89 | 0 | 0 | 0 |
| 15/02/2024 |
8.92
|
6,200 | 8.91 | 8.92 | 8.90 | 0 | 0 | 0 |
| 07/02/2024 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 06/02/2024 |
8.91
|
1,000 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 |
| 05/02/2024 |
8.91
|
2,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 02/02/2024 |
8.91
|
600 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 01/02/2024 |
8.90
|
4,000 | 8.98 | 8.98 | 8.85 | 0 | 0 | 0 |
| 31/01/2024 |
8.99
|
1,800 | 8.55 | 9 | 8.55 | 0 | 0 | 0 |
| 30/01/2024 |
9.15
|
600 | 8.37 | 9.15 | 8.37 | 0 | 0 | 0 |
| 29/01/2024 |
8.87
|
3,200 | 8.95 | 9 | 8.87 | 0 | 0 | 0 |
| 26/01/2024 |
8.99
|
7,000 | 8.47 | 8.99 | 8.47 | 0 | 0 | 0 |
| 25/01/2024 |
9
|
1,300 | 8.90 | 9 | 8.42 | 0 | 0 | 0 |
| 24/01/2024 |
8.91
|
3,500 | 9 | 9 | 8.91 | 0 | 0 | 0 |
| 23/01/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/01/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/01/2024 |
9.20
|
5,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 18/01/2024 |
9.10
|
9,300 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 |
| 17/01/2024 |
9.23
|
9,400 | 9.02 | 9.23 | 8.95 | 0 | 0 | 0 |
| 16/01/2024 |
9.26
|
7,500 | 8.98 | 9.39 | 8.95 | 0 | 0 | 0 |
| 15/01/2024 |
9
|
12,200 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 12/01/2024 |
9.10
|
1,500 | 9.44 | 9.44 | 9.05 | 0 | 0 | 0 |
| 11/01/2024 |
9.30
|
800 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 |
| 10/01/2024 |
9.05
|
11,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 09/01/2024 |
9.04
|
7,000 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
| 08/01/2024 |
9.25
|
10,000 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| 05/01/2024 |
9.12
|
8,100 | 9.06 | 9.49 | 9.06 | 0 | 0 | 0 |