| 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) |
-2.70 | -20.30% | 43,100 | 0 | 0 |
10.60
13.50
12.30
|
|
2 tháng
(2026-08-05) |
-2.30 | -17.83% | 86,700 | 0 | 0 |
10.60
13.50
12.30
|
|
3 tháng
(2026-07-06) |
-2.15 | -16.86% | 160,200 | 0 | 0 |
10.60
13.50
12.30
|
|
6 tháng
(2026-04-07) |
-3.70 | -25.87% | 379,800 | 0 | 0 |
10.60
15.30
12.30
|
|
12 tháng
(2025-10-09) |
0.86 | 8.88% | 5,515,600 | 0 | 0 |
9.31
26.40
12.30
|
|
24 tháng
(2024-10-14) |
0.95 | 9.82% | 6,762,500 | 0 | 0 |
9.05
26.40
12.30
|
|
36 tháng
(2023-10-20) |
1.77 | 20% | 8,401,100 | 0 | 0 |
8.32
26.40
12.30
|
|
60 tháng
(2021-11-01) |
0.34 | 3.31% | 10,693,300 | 0 | 0 |
8.32
26.40
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.94
|
5,500 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 |
| 05/06/2024 |
8.90
|
500 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 |
| 04/06/2024 |
8.98
|
500 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 |
| 03/06/2024 |
8.98
|
5,700 | 8.64 | 9.02 | 8.64 | 0 | 0 | 0 |
| 31/05/2024 |
8.69
|
4,700 | 8.77 | 8.98 | 8.69 | 0 | 0 | 0 |
| 30/05/2024 |
8.81
|
3,200 | 8.73 | 8.90 | 8.69 | 0 | 0 | 0 |
| 29/05/2024 |
8.56
|
1,800 | 9.28 | 9.28 | 8.56 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
19,600 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
| 27/05/2024 |
8.94
|
1,100 | 8.81 | 8.94 | 8.81 | 0 | 0 | 0 |
| 24/05/2024 |
8.98
|
6,100 | 8.81 | 9.02 | 8.77 | 0 | 0 | 0 |
| 23/05/2024 |
8.86
|
16,700 | 8.90 | 8.98 | 8.86 | 0 | 0 | 0 |
| 22/05/2024 |
8.90
|
14,900 | 8.77 | 8.90 | 8.77 | 0 | 0 | 0 |
| 21/05/2024 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 20/05/2024 |
8.90
|
2,900 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 |
| 16/05/2024 |
8.94
|
5,300 | 8.56 | 8.94 | 8.56 | 0 | 0 | 0 |
| 15/05/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/05/2024 |
8.94
|
800 | 8.69 | 8.94 | 8.69 | 0 | 0 | 0 |
| 13/05/2024 |
8.94
|
6,200 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 |
| 10/05/2024 |
8.94
|
18,200 | 8.64 | 9.02 | 8.52 | 0 | 0 | 0 |
| 09/05/2024 |
8.45
|
4,500 | 8.64 | 8.73 | 8.43 | 0 | 0 | 0 |
| 08/05/2024 |
8.64
|
9,700 | 8.64 | 8.73 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.64
|
5,900 | 8.56 | 8.64 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.36
|
16,400 | 8.47 | 8.73 | 8.36 | 0 | 0 | 0 |
| 03/05/2024 |
8.56
|
1,700 | 8.77 | 8.81 | 8.56 | 0 | 0 | 0 |
| 02/05/2024 |
8.86
|
3,700 | 8.56 | 8.86 | 8.56 | 0 | 0 | 0 |
| 26/04/2024 |
8.86
|
900 | 8.47 | 8.86 | 8.47 | 0 | 0 | 0 |
| 25/04/2024 |
8.37
|
17,300 | 8.37 | 8.90 | 8.14 | 0 | 0 | 0 |
| 24/04/2024 |
8.37
|
6,200 | 8.16 | 8.73 | 8.16 | 0 | 0 | 0 |
| 23/04/2024 |
8.16
|
10,700 | 8.56 | 8.69 | 8.16 | 0 | 0 | 0 |
| 22/04/2024 |
8.73
|
3,000 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 19/04/2024 |
8.73
|
1,700 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 17/04/2024 |
8.42
|
23,300 | 8.47 | 8.77 | 8.39 | 0 | 0 | 0 |
| 16/04/2024 |
8.42
|
1,900 | 8.56 | 8.90 | 8.42 | 0 | 0 | 0 |
| 15/04/2024 |
8.98
|
2,700 | 8.60 | 8.98 | 8.56 | 0 | 0 | 0 |
| 12/04/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 11/04/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 10/04/2024 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 09/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/04/2024 |
8.90
|
1,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
8.94
|
2,300 | 8.60 | 8.94 | 8.47 | 0 | 0 | 0 |
| 03/04/2024 |
8.98
|
600 | 8.47 | 8.98 | 8.47 | 0 | 0 | 0 |
| 02/04/2024 |
8.86
|
700 | 8.56 | 8.86 | 8.56 | 0 | 0 | 0 |
| 01/04/2024 |
8.90
|
400 | 8.56 | 8.90 | 8.56 | 0 | 0 | 0 |
| 29/03/2024 |
8.94
|
3,500 | 9.02 | 9.02 | 8.33 | 0 | 0 | 0 |
| 28/03/2024 |
8.94
|
3,100 | 8.81 | 8.94 | 8.81 | 0 | 0 | 0 |
| 27/03/2024 |
8.94
|
900 | 8.90 | 8.94 | 8.90 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
1,600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.86
|
1,300 | 8.64 | 8.86 | 8.64 | 0 | 0 | 0 |
| 22/03/2024 |
8.94
|
5,700 | 8.77 | 8.94 | 8.64 | 0 | 0 | 0 |
| 21/03/2024 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 20/03/2024 |
8.86
|
2,900 | 8.73 | 8.86 | 8.47 | 0 | 0 | 0 |
| 19/03/2024 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 18/03/2024 |
8.73
|
3,000 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 15/03/2024 |
8.73
|
3,200 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 |
| 14/03/2024 |
8.77
|
2,000 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 |
| 13/03/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 12/03/2024 |
8.86
|
400 | 8.77 | 8.86 | 8.77 | 0 | 0 | 0 |
| 11/03/2024 |
8.81
|
4,400 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 |
| 08/03/2024 |
8.86
|
5,200 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |
| 07/03/2024 |
8.86
|
4,900 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 |
| 06/03/2024 |
8.77
|
4,400 | 8.81 | 8.81 | 8.77 | 0 | 0 | 0 |
| 05/03/2024 |
8.77
|
2,400 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 04/03/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 01/03/2024 |
8.90
|
300 | 8.73 | 8.90 | 8.73 | 0 | 0 | 0 |
| 29/02/2024 |
8.86
|
2,400 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 |
| 28/02/2024 |
8.86
|
2,300 | 8.94 | 8.94 | 8.81 | 0 | 0 | 0 |
| 27/02/2024 |
8.94
|
6,700 | 8.81 | 8.94 | 8.77 | 0 | 0 | 0 |
| 26/02/2024 |
8.81
|
14,200 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 |
| 23/02/2024 |
8.90
|
10,200 | 8.73 | 8.90 | 8.73 | 0 | 0 | 0 |
| 22/02/2024 |
8.81
|
5,300 | 8.81 | 8.90 | 8.77 | 0 | 0 | 0 |
| 21/02/2024 |
8.98
|
6,700 | 8.64 | 9.11 | 8.56 | 0 | 0 | 0 |
| 20/02/2024 |
8.98
|
2,100 | 9.02 | 9.02 | 8.81 | 0 | 0 | 0 |
| 19/02/2024 |
9.02
|
300 | 8.90 | 9.02 | 8.90 | 0 | 0 | 0 |
| 16/02/2024 |
8.98
|
10,100 | 8.94 | 9.07 | 8.94 | 0 | 0 | 0 |
| 15/02/2024 |
8.81
|
2,900 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 |
| 07/02/2024 |
8.73
|
6,500 | 8.56 | 8.73 | 8.52 | 0 | 0 | 0 |
| 06/02/2024 |
8.60
|
1,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 05/02/2024 |
8.56
|
22,600 | 8.64 | 8.64 | 8.06 | 0 | 0 | 0 |
| 02/02/2024 |
8.64
|
1,100 | 8.94 | 9.07 | 8.64 | 0 | 0 | 0 |
| 01/02/2024 |
8.69
|
20,300 | 9.28 | 9.28 | 8.31 | 0 | 0 | 0 |
| 31/01/2024 |
8.90
|
8,800 | 9.28 | 9.45 | 8.90 | 0 | 0 | 0 |
| 30/01/2024 |
9.49
|
5,400 | 9.58 | 9.62 | 9.07 | 0 | 0 | 0 |
| 29/01/2024 |
9.62
|
300 | 9.15 | 9.66 | 9.15 | 0 | 0 | 0 |
| 26/01/2024 |
9.49
|
5,300 | 9.15 | 9.53 | 9.07 | 0 | 0 | 0 |
| 25/01/2024 |
9.66
|
1,300 | 9.19 | 9.66 | 9.15 | 0 | 0 | 0 |
| 24/01/2024 |
9.66
|
1,200 | 9.32 | 9.66 | 9.32 | 0 | 0 | 0 |
| 23/01/2024 |
9.58
|
4,200 | 9.49 | 9.58 | 9.32 | 0 | 0 | 0 |
| 22/01/2024 |
9.49
|
12,100 | 9.49 | 10.13 | 9.49 | 0 | 0 | 0 |
| 19/01/2024 |
9.49
|
3,300 | 9.32 | 9.49 | 9.28 | 0 | 0 | 0 |
| 18/01/2024 |
9.24
|
3,200 | 9.24 | 9.62 | 9.24 | 0 | 0 | 0 |
| 17/01/2024 |
9.24
|
15,100 | 9.45 | 9.45 | 9.07 | 0 | 0 | 0 |
| 16/01/2024 |
9.19
|
8,400 | 9.07 | 9.75 | 9.02 | 0 | 0 | 0 |
| 15/01/2024 |
9.62
|
2,000 | 9.41 | 9.62 | 9.11 | 0 | 0 | 0 |
| 12/01/2024 |
9.70
|
600 | 9.53 | 9.70 | 9.45 | 0 | 0 | 0 |
| 11/01/2024 |
9.87
|
7,000 | 9.83 | 9.91 | 9.62 | 0 | 0 | 0 |
| 10/01/2024 |
9.83
|
71,000 | 9.79 | 9.96 | 9.75 | 0 | 0 | 0 |
| 09/01/2024 |
9.79
|
64,600 | 9.32 | 9.79 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9.15
|
14,600 | 9.75 | 10.34 | 9.15 | 0 | 0 | 0 |
| 05/01/2024 |
9.79
|
12,300 | 10.08 | 10.08 | 9.79 | 0 | 0 | 0 |