| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2024 |
9.44
|
51,500 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 11/01/2024 |
9.44
|
16,660 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 10/01/2024 |
9.44
|
41,500 | 9.34 | 9.53 | 9.34 | 0 | 0 | 0 |
| 09/01/2024 |
9.44
|
21,000 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 08/01/2024 |
9.44
|
10,700 | 9.34 | 9.44 | 9.34 | 0 | 2,000 | 0.0 |
| 05/01/2024 |
9.25
|
38,300 | 9.34 | 9.44 | 9.25 | 0 | 0 | 0 |
| 04/01/2024 |
9.34
|
28,000 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 |
| 03/01/2024 |
9.34
|
16,000 | 9.53 | 9.63 | 9.25 | 0 | 0 | 0 |
| 02/01/2024 |
9.16
|
20,800 | 9.53 | 9.53 | 9.16 | 0 | 0 | 0 |
| 01/01/2024 |
9.34
|
75,250 | 9.53 | 9.53 | 9.34 | 0 | 0 | 0 |
| 29/12/2023 |
9.34
|
75,250 | 9.53 | 9.53 | 9.34 | 0 | 0 | 0 |
| 28/12/2023 |
9.44
|
88,284 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 27/12/2023 |
9.53
|
83,400 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
| 26/12/2023 |
9.34
|
124,900 | 9.06 | 9.82 | 8.97 | 0 | 0 | 0 |
| 25/12/2023 |
8.97
|
46,400 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 22/12/2023 |
8.78
|
10,050 | 8.59 | 8.87 | 8.59 | 0 | 0 | 0 |
| 21/12/2023 |
8.68
|
7,500 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 20/12/2023 |
8.78
|
909 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 19/12/2023 |
8.59
|
16,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 18/12/2023 |
8.59
|
38,400 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 15/12/2023 |
8.78
|
10,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 14/12/2023 |
8.78
|
13,901 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/12/2023 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 12/12/2023 |
8.78
|
66,800 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 11/12/2023 |
8.87
|
9,801 | 9.06 | 9.16 | 8.87 | 0 | 0 | 0 |
| 08/12/2023 |
8.97
|
18,956 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 07/12/2023 |
8.78
|
31,000 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 06/12/2023 |
9.06
|
24,504 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 05/12/2023 |
8.78
|
113,522 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 04/12/2023 |
9.06
|
30,101 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/12/2023 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 30/11/2023 |
8.78
|
12,050 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/11/2023 |
8.68
|
14,800 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 28/11/2023 |
8.68
|
9,006 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 27/11/2023 |
8.68
|
25,500 | 8.68 | 8.87 | 8.59 | 0 | 0 | 0 |
| 24/11/2023 |
8.68
|
28,634 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 23/11/2023 |
8.68
|
26,600 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 22/11/2023 |
8.78
|
27,000 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 21/11/2023 |
8.87
|
8,500 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 20/11/2023 |
8.68
|
14,300 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 17/11/2023 |
8.68
|
40,200 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 16/11/2023 |
8.78
|
16,550 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 15/11/2023 |
8.78
|
29,700 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/11/2023 |
8.78
|
11,901 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/11/2023 |
8.68
|
45,200 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 10/11/2023 |
8.78
|
53,375 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 09/11/2023 |
8.68
|
15,100 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 08/11/2023 |
8.68
|
16,207 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/11/2023 |
10.57
|
157,408 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 |
| 06/11/2023 |
8.68
|
45,700 | 8.97 | 9.06 | 8.59 | 0 | 0 | 0 |
| 03/11/2023 |
8.59
|
9,101 | 9.06 | 9.06 | 8.59 | 0 | 0 | 0 |
| 02/11/2023 |
8.87
|
12,719 | 8.49 | 9.16 | 8.49 | 0 | 0 | 0 |
| 01/11/2023 |
8.21
|
79,500 | 8.78 | 8.78 | 8.21 | 0 | 0 | 0 |
| 31/10/2023 |
8.68
|
34,600 | 8.59 | 8.78 | 8.40 | 0 | 0 | 0 |
| 30/10/2023 |
8.78
|
3,900 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 27/10/2023 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 26/10/2023 |
8.87
|
83,300 | 8.97 | 9.82 | 8.68 | 0 | 0 | 0 |
| 25/10/2023 |
8.87
|
13,718 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 24/10/2023 |
8.87
|
17,549 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 23/10/2023 |
8.87
|
132,018 | 8.97 | 9.16 | 8.78 | 0 | 0 | 0 |
| 20/10/2023 |
8.97
|
3,652 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 19/10/2023 |
8.59
|
49,300 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
| 18/10/2023 |
8.68
|
73,100 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 17/10/2023 |
8.87
|
51,220 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 16/10/2023 |
8.78
|
25,900 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 13/10/2023 |
8.87
|
5,040 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 12/10/2023 |
8.78
|
15,600 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 11/10/2023 |
8.97
|
9,253 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 10/10/2023 |
8.97
|
19,508 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 09/10/2023 |
8.97
|
6,149 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 06/10/2023 |
8.87
|
29,902 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 05/10/2023 |
8.68
|
12,041 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 04/10/2023 |
8.68
|
33,550 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 03/10/2023 |
8.97
|
50,100 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 02/10/2023 |
8.97
|
37,500 | 9.06 | 9.25 | 8.97 | 0 | 0 | 0 |
| 29/09/2023 |
8.97
|
13,100 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 28/09/2023 |
8.78
|
13,700 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 27/09/2023 |
8.87
|
55,700 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 26/09/2023 |
8.87
|
52,000 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 25/09/2023 |
8.59
|
37,000 | 8.97 | 9.06 | 8.59 | 0 | 0 | 0 |
| 22/09/2023 |
8.97
|
56,100 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 21/09/2023 |
9.16
|
44,500 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
| 20/09/2023 |
9.25
|
5,201 | 9.16 | 9.25 | 9.06 | 0 | 0 | 0 |
| 19/09/2023 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 18/09/2023 |
9.06
|
15,300 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 15/09/2023 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 14/09/2023 |
9.16
|
56,600 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 13/09/2023 |
9.34
|
13,200 | 9.34 | 9.44 | 9.25 | 0 | 0 | 0 |
| 12/09/2023 |
9.44
|
64,762 | 9.16 | 9.53 | 9.16 | 0 | 0 | 0 |
| 11/09/2023 |
9.25
|
77,300 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
| 08/09/2023 |
9.53
|
81,100 | 9.53 | 9.72 | 9.34 | 0 | 0 | 0 |
| 07/09/2023 |
9.53
|
22,300 | 9.63 | 9.63 | 9.44 | 0 | 0 | 0 |
| 06/09/2023 |
9.63
|
80,400 | 9.53 | 9.63 | 9.44 | 0 | 0 | 0 |
| 05/09/2023 |
9.72
|
60,360 | 9.25 | 9.82 | 9.16 | 0 | 0 | 0 |
| 04/09/2023 |
8.12
|
68,261 | 8.02 | 8.12 | 7.83 | 0 | 0 | 0 |
| 01/09/2023 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 31/08/2023 |
9.25
|
72,130 | 9.06 | 9.25 | 8.97 | 0 | 500 | 0.0 |
| 30/08/2023 |
8.97
|
77,360 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 29/08/2023 |
9.25
|
31,530 | 9.25 | 9.44 | 8.87 | 0 | 0 | 0 |
| 28/08/2023 |
8.87
|
56,533 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |