| 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) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/05/2024 |
7.99
|
5,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/05/2024 |
8.79
|
1 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/05/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/05/2024 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/05/2024 |
7.99
|
1,500 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
| 07/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 06/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 02/05/2024 |
8.71
|
1,200 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
| 26/04/2024 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 25/04/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/04/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 23/04/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 22/04/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 19/04/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/04/2024 |
8.47
|
1,000 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
| 16/04/2024 |
8.47
|
1 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 15/04/2024 |
8.47
|
1,004 | 7.51 | 8.47 | 7.43 | 0 | 0 | 0 |
| 12/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/04/2024 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 10/04/2024 |
7.99
|
2 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/04/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/04/2024 |
8.23
|
1,001 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 01/04/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/03/2024 |
8.23
|
2,500 | 8.23 | 8.79 | 8.23 | 0 | 0 | 0 |
| 21/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 20/03/2024 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 200 | 0 | 0.0 |
| 19/03/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 18/03/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/03/2024 |
8.31
|
7 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/03/2024 |
8.31
|
300 | 8.15 | 8.31 | 8.15 | 0 | 0 | 0 |
| 13/03/2024 |
8.15
|
3,000 | 8.31 | 8.31 | 7.83 | 0 | 0 | 0 |
| 12/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 08/03/2024 |
7.59
|
503 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 07/03/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2024 |
8.39
|
1,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/03/2024 |
8.39
|
2 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/03/2024 |
8.39
|
1,000 | 8.79 | 8.79 | 8.39 | 0 | 0 | 0 |
| 01/03/2024 |
8.79
|
800 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/02/2024 |
8.79
|
701 | 8.23 | 8.79 | 8.23 | 0 | 0 | 0 |
| 28/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 27/02/2024 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/02/2024 |
8.79
|
400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
1,803 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/02/2024 |
8.79
|
15,241 | 8.23 | 9.11 | 8.23 | 0 | 0 | 0 |
| 21/02/2024 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 20/02/2024 |
9.19
|
600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 19/02/2024 |
9.19
|
600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 16/02/2024 |
9.66
|
2,100 | 9.66 | 9.82 | 9.66 | 0 | 0 | 0 |
| 15/02/2024 |
8.95
|
300 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 07/02/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/02/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/02/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 02/02/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/02/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/01/2024 |
8.87
|
1,100 | 8.15 | 8.87 | 8.15 | 0 | 0 | 0 |
| 30/01/2024 |
8.15
|
1,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/01/2024 |
8.39
|
1,100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/01/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 25/01/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/01/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/01/2024 |
8.15
|
2,200 | 8.15 | 8.15 | 8.15 | 0 | 200 | 0.0 |
| 22/01/2024 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/01/2024 |
7.99
|
1,000 | 8.15 | 8.15 | 7.99 | 0 | 700 | 0.0 |
| 18/01/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 17/01/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/01/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/01/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 12/01/2024 |
7.43
|
400 | 7.99 | 7.99 | 7.43 | 0 | 0 | 0 |
| 11/01/2024 |
8.23
|
13,400 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 |
| 10/01/2024 |
9.03
|
4,400 | 8.15 | 9.03 | 8.15 | 0 | 1,000 | 0.0 |
| 09/01/2024 |
9.03
|
500 | 9.90 | 9.90 | 9.03 | 0 | 0 | 0 |
| 08/01/2024 |
9.03
|
4,100 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
| 05/01/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |