| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2024 |
8.36
|
9,600 | 8.33 | 8.36 | 8.26 | 0 | 0 | 0 |
| 03/01/2024 |
8.33
|
6,400 | 8.26 | 8.33 | 8.24 | 0 | 0 | 0 |
| 02/01/2024 |
8.33
|
15,700 | 8.26 | 8.33 | 8.26 | 0 | 0 | 0 |
| 29/12/2023 |
8.26
|
5,000 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
| 28/12/2023 |
8.33
|
15,700 | 8.28 | 8.36 | 8.21 | 0 | 0 | 0 |
| 27/12/2023 |
8.31
|
6,500 | 8.36 | 8.36 | 8.28 | 0 | 200 | 0.0 |
| 26/12/2023 |
8.33
|
14,500 | 8.21 | 8.36 | 8.21 | 0 | 0 | 0 |
| 25/12/2023 |
8.31
|
2,800 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 22/12/2023 |
8.28
|
2,800 | 8.26 | 8.28 | 8.24 | 0 | 0 | 0 |
| 21/12/2023 |
8.28
|
6,200 | 8.28 | 8.28 | 8.26 | 0 | 0 | 0 |
| 20/12/2023 |
8.28
|
15,400 | 8.19 | 8.33 | 8.19 | 100 | 0 | 0.0 |
| 19/12/2023 |
8.26
|
15,600 | 8.21 | 8.26 | 8.21 | 0 | 0 | 0 |
| 18/12/2023 |
8.24
|
13,000 | 8.24 | 8.24 | 8.21 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
8.24
|
6,200 | 8.26 | 8.28 | 8.24 | 0 | 0 | 0 |
| 14/12/2023 |
8.28
|
7,100 | 8.31 | 8.31 | 8.26 | 600 | 0 | 0.0 |
| 13/12/2023 |
8.26
|
4,200 | 8.24 | 8.26 | 8.21 | 0 | 0 | 0 |
| 12/12/2023 |
8.26
|
8,600 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 11/12/2023 |
8.21
|
56,500 | 8.21 | 8.26 | 8.19 | 0 | 0 | 0 |
| 08/12/2023 |
8.26
|
17,000 | 8.21 | 8.26 | 8.19 | 0 | 0 | 0 |
| 07/12/2023 |
8.26
|
1,100 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 06/12/2023 |
8.26
|
2,000 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 05/12/2023 |
8.26
|
4,600 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 04/12/2023 |
8.28
|
27,400 | 8.16 | 8.31 | 8.16 | 0 | 0 | 0 |
| 01/12/2023 |
8.16
|
10,100 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 30/11/2023 |
8.28
|
5,800 | 8.28 | 8.28 | 8.21 | 0 | 0 | 0 |
| 29/11/2023 |
8.28
|
3,700 | 8.26 | 8.28 | 8.26 | 0 | 0 | 0 |
| 28/11/2023 |
8.28
|
1,600 | 8.16 | 8.28 | 8.16 | 0 | 0 | 0 |
| 27/11/2023 |
8.16
|
31,100 | 8.19 | 8.21 | 8.16 | 0 | 25,000 | -0.4 |
| 24/11/2023 |
8.19
|
9,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/11/2023 |
8.19
|
14,400 | 8.16 | 8.41 | 8.16 | 0 | 0 | 0 |
| 22/11/2023 |
8.19
|
34,900 | 8.16 | 8.28 | 8.16 | 0 | 25,300 | -0.4 |
| 21/11/2023 |
8.21
|
39,100 | 8.16 | 8.33 | 8.16 | 0 | 30,500 | -0.5 |
| 20/11/2023 |
8.24
|
16,600 | 8.21 | 8.33 | 8.16 | 0 | 0 | 0 |
| 17/11/2023 |
8.33
|
5,000 | 8.33 | 8.33 | 8.24 | 100 | 0 | 0.0 |
| 16/11/2023 |
8.33
|
2,100 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 |
| 15/11/2023 |
8.31
|
4,400 | 8.33 | 8.36 | 8.21 | 400 | 0 | 0.0 |
| 14/11/2023 |
8.19
|
69,500 | 8.11 | 8.31 | 8.11 | 0 | 25,000 | -0.4 |
| 13/11/2023 |
8.26
|
11,500 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 |
| 10/11/2023 |
8.26
|
37,400 | 8.31 | 8.38 | 8.11 | 0 | 30,000 | -0.5 |
| 09/11/2023 |
8.41
|
24,200 | 8.48 | 8.48 | 8.36 | 0 | 0 | 0 |
| 08/11/2023 |
8.38
|
5,100 | 8.33 | 8.41 | 8.26 | 0 | 0 | 0 |
| 07/11/2023 |
8.21
|
50,000 | 8.38 | 8.38 | 7.92 | 0 | 25,000 | -0.4 |
| 06/11/2023 |
8.41
|
1,500 | 8.48 | 8.48 | 8.36 | 0 | 0 | 0 |
| 03/11/2023 |
8.41
|
14,100 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 02/11/2023 |
8.46
|
12,800 | 8.41 | 8.46 | 8.38 | 0 | 0 | 0 |
| 01/11/2023 |
8.33
|
15,400 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 |
| 31/10/2023 |
8.21
|
3,100 | 8.26 | 8.31 | 8.19 | 0 | 0 | 0 |
| 30/10/2023 |
8.26
|
72,800 | 8.16 | 8.41 | 8.16 | 0 | 9,000 | -0.2 |
| 27/10/2023 |
8.41
|
17,200 | 8.28 | 8.43 | 8.28 | 0 | 0 | 0 |
| 26/10/2023 |
8.28
|
57,500 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 25/10/2023 |
8.46
|
23,800 | 8.41 | 8.46 | 8.11 | 0 | 0 | 0 |
| 24/10/2023 |
8.46
|
12,800 | 8.51 | 8.51 | 8.38 | 0 | 0 | 0 |
| 23/10/2023 |
8.46
|
5,600 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 20/10/2023 |
8.46
|
6,800 | 8.36 | 8.48 | 8.36 | 0 | 0 | 0 |
| 19/10/2023 |
8.43
|
14,400 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 18/10/2023 |
8.36
|
47,900 | 8.38 | 8.46 | 8.36 | 0 | 0 | 0 |
| 17/10/2023 |
8.46
|
16,500 | 8.41 | 8.53 | 8.41 | 0 | 0 | 0 |
| 16/10/2023 |
8.51
|
27,300 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 13/10/2023 |
8.51
|
1,900 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 12/10/2023 |
8.51
|
3,000 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 11/10/2023 |
8.56
|
7,500 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 10/10/2023 |
8.56
|
10,800 | 8.51 | 8.56 | 8.38 | 400 | 0 | 0.0 |
| 09/10/2023 |
8.51
|
6,000 | 8.46 | 8.51 | 8.36 | 0 | 0 | 0 |
| 06/10/2023 |
8.46
|
3,100 | 8.41 | 8.46 | 8.33 | 300 | 0 | 0.0 |
| 05/10/2023 |
8.36
|
52,300 | 8.36 | 8.43 | 8.26 | 0 | 0 | 0 |
| 04/10/2023 |
8.38
|
72,000 | 8.36 | 8.46 | 8.28 | 0 | 0 | 0 |
| 03/10/2023 |
8.48
|
26,600 | 8.51 | 8.53 | 8.33 | 0 | 4,000 | -0.1 |
| 02/10/2023 |
8.56
|
105,000 | 8.56 | 8.60 | 8.36 | 0 | 0 | 0 |
| 29/09/2023 |
8.53
|
51,300 | 8.41 | 8.58 | 8.36 | 4,000 | 0 | 0.1 |
| 28/09/2023 |
8.41
|
28,500 | 8.48 | 8.58 | 8.36 | 0 | 0 | 0 |
| 27/09/2023 |
8.48
|
47,000 | 8.48 | 8.60 | 8.36 | 100 | 0 | 0.0 |
| 26/09/2023 |
8.63
|
92,900 | 8.46 | 8.70 | 8.46 | 0 | 0 | 0 |
| 25/09/2023 |
8.46
|
37,000 | 8.88 | 8.90 | 8.46 | 0 | 0 | 0 |
| 22/09/2023 |
8.90
|
83,100 | 9.00 | 9.05 | 8.85 | 0 | 0 | 0 |
| 21/09/2023 |
9.00
|
37,600 | 9.00 | 9.15 | 9.00 | 0 | 0 | 0 |
| 20/09/2023 |
9.15
|
73,500 | 9.12 | 9.15 | 8.97 | 0 | 0 | 0 |
| 19/09/2023 |
9.10
|
117,700 | 9.15 | 9.15 | 9.00 | 200 | 0 | 0.0 |
| 18/09/2023 |
9.15
|
158,100 | 9.07 | 9.34 | 9.00 | 0 | 0 | 0 |
| 15/09/2023 |
9.00
|
127,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/09/2023 |
9.10
|
61,000 | 9.05 | 9.10 | 9.00 | 0 | 0 | 0 |
| 13/09/2023 |
9.05
|
90,000 | 9.12 | 9.15 | 9.02 | 0 | 0 | 0 |
| 12/09/2023 |
9.15
|
72,100 | 9.02 | 9.15 | 9.00 | 0 | 0 | 0 |
| 11/09/2023 |
9.07
|
215,300 | 9.15 | 9.27 | 9.02 | 0 | 0 | 0 |
| 08/09/2023 |
9.17
|
293,400 | 9.17 | 9.19 | 9.00 | 0 | 100 | 0.0 |
| 07/09/2023 |
9.19
|
101,600 | 9.32 | 9.32 | 9.05 | 0 | 0 | 0 |
| 06/09/2023 |
9.27
|
148,300 | 9.24 | 9.27 | 8.97 | 0 | 0 | 0 |
| 05/09/2023 |
9.17
|
195,100 | 9.24 | 9.27 | 9.00 | 0 | 0 | 0 |
| 31/08/2023 |
9.24
|
14,600 | 9.19 | 9.27 | 9.19 | 0 | 0 | 0 |
| 30/08/2023 |
9.19
|
11,200 | 9.19 | 9.19 | 9.15 | 100 | 0 | 0.0 |
| 29/08/2023 |
9.19
|
5,200 | 9.24 | 9.24 | 9.19 | 0 | 0 | 0 |
| 28/08/2023 |
9.22
|
11,300 | 9.10 | 9.22 | 9.05 | 400 | 0 | 0.0 |
| 25/08/2023 |
9.15
|
11,000 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 |
| 24/08/2023 |
9.24
|
5,200 | 9.29 | 9.32 | 9.17 | 0 | 0 | 0 |
| 23/08/2023 |
9.19
|
102,400 | 9.24 | 9.24 | 9.10 | 0 | 0 | 0 |
| 22/08/2023 |
9.22
|
16,900 | 9.19 | 9.24 | 9.12 | 0 | 0 | 0 |
| 21/08/2023 |
9.19
|
14,400 | 9.07 | 9.19 | 9.07 | 0 | 0 | 0 |
| 18/08/2023 |
9.19
|
116,900 | 9.24 | 9.27 | 9.02 | 400 | 0 | 0.0 |
| 17/08/2023 |
9.27
|
16,400 | 9.29 | 9.34 | 9.27 | 0 | 0 | 0 |
| 16/08/2023 |
9.34
|
25,400 | 9.34 | 9.39 | 9.29 | 0 | 0 | 0 |
| 15/08/2023 |
9.34
|
19,100 | 9.37 | 9.39 | 9.34 | 0 | 0 | 0 |