| 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) |
0.40 | 5.68% | 882,400 | 0 | 0 |
6.56
7.70
7.70
|
|
2 tháng
(2026-07-20) |
0.56 | 8.12% | 1,119,400 | 0 | 0 |
6.55
7.70
7.70
|
|
3 tháng
(2026-06-22) |
-0.03 | -0.40% | 1,704,100 | 0 | 0 |
6.55
7.70
7.70
|
|
6 tháng
(2026-03-23) |
0.86 | 13.03% | 4,262,200 | 0 | 0 |
6.03
8.21
7.70
|
|
12 tháng
(2025-09-23) |
-0.34 | -4.34% | 6,266,700 | 0 | 0 |
6.03
8.21
7.70
|
|
24 tháng
(2024-09-30) |
-0.90 | -10.77% | 9,596,100 | 0 | 0 |
6.03
9.32
7.70
|
|
36 tháng
(2023-10-04) |
-1.22 | -14.13% | 16,578,500 | 0 | 0 |
6.03
9.65
7.70
|
|
60 tháng
(2021-10-14) |
-4.69 | -38.70% | 22,159,400 | -74,995 | -3.8 |
6.03
19.58
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2023 |
9.09
|
4,700 | 8.25 | 9.09 | 8.22 | 0 | 0 | 0 |
| 24/08/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 23/08/2023 |
8.56
|
2,800 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 22/08/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/08/2023 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 18/08/2023 |
8.57
|
1,700 | 8.43 | 8.57 | 8.21 | 0 | 0 | 0 |
| 17/08/2023 |
8.49
|
6,200 | 8.44 | 8.49 | 8.43 | 0 | 0 | 0 |
| 16/08/2023 |
8.49
|
6,500 | 8.45 | 8.49 | 8.39 | 0 | 0 | 0 |
| 15/08/2023 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/08/2023 |
8.67
|
4,000 | 8.67 | 8.81 | 8.67 | 0 | 0 | 0 |
| 11/08/2023 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 10/08/2023 |
8.95
|
2,600 | 8.58 | 8.95 | 8.58 | 0 | 0 | 0 |
| 09/08/2023 |
8.58
|
2,200 | 8.67 | 8.67 | 8.53 | 0 | 0 | 0 |
| 08/08/2023 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 07/08/2023 |
8.58
|
2,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/08/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/08/2023 |
8.49
|
7,900 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 02/08/2023 |
8.58
|
500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/08/2023 |
8.58
|
200 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 |
| 31/07/2023 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 28/07/2023 |
8.86
|
800 | 8.94 | 8.95 | 8.46 | 0 | 0 | 0 |
| 27/07/2023 |
8.46
|
2,500 | 8.47 | 8.49 | 8.46 | 0 | 0 | 0 |
| 26/07/2023 |
8.47
|
400 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
| 25/07/2023 |
8.50
|
7,900 | 8.76 | 8.76 | 8.45 | 0 | 0 | 0 |
| 24/07/2023 |
8.49
|
1,000 | 8.93 | 8.93 | 8.49 | 0 | 0 | 0 |
| 21/07/2023 |
8.76
|
200 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 20/07/2023 |
8.85
|
200 | 8.86 | 8.86 | 8.85 | 0 | 0 | 0 |
| 19/07/2023 |
8.59
|
700 | 8.76 | 8.92 | 8.59 | 0 | 0 | 0 |
| 18/07/2023 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/07/2023 |
8.89
|
2,300 | 8.91 | 8.91 | 8.41 | 0 | 0 | 0 |
| 14/07/2023 |
8.75
|
3,100 | 8.17 | 8.75 | 8.17 | 0 | 0 | 0 |
| 13/07/2023 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 12/07/2023 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/07/2023 |
8.67
|
3,100 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 10/07/2023 |
8.40
|
2,100 | 8.85 | 8.85 | 8.40 | 0 | 0 | 0 |
| 07/07/2023 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/07/2023 |
8.49
|
1,500 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
| 05/07/2023 |
8.58
|
2,500 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
| 04/07/2023 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 03/07/2023 |
8.66
|
57,800 | 8.53 | 8.67 | 8.49 | 0 | 0 | 0 |
| 30/06/2023 |
8.67
|
300 | 8.49 | 8.67 | 8.49 | 0 | 0 | 0 |
| 29/06/2023 |
8.81
|
400 | 8.85 | 8.85 | 8.81 | 0 | 0 | 0 |
| 28/06/2023 |
8.58
|
1,000 | 8.63 | 8.63 | 8.58 | 0 | 0 | 0 |
| 27/06/2023 |
8.67
|
700 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/06/2023 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 23/06/2023 |
8.63
|
1,700 | 8.56 | 8.95 | 8.56 | 0 | 0 | 0 |
| 22/06/2023 |
8.56
|
2,500 | 8.95 | 8.95 | 8.56 | 0 | 0 | 0 |
| 21/06/2023 |
8.68
|
4,000 | 8.68 | 8.68 | 8.67 | 0 | 0 | 0 |
| 20/06/2023 |
8.68
|
6,000 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 |
| 19/06/2023 |
8.77
|
500 | 8.76 | 8.77 | 8.76 | 0 | 0 | 0 |
| 16/06/2023 |
8.76
|
50,000 | 8.77 | 8.77 | 8.76 | 0 | 0 | 0 |
| 15/06/2023 |
8.77
|
10,400 | 9.04 | 9.04 | 8.75 | 0 | 0 | 0 |
| 14/06/2023 |
9.18
|
13,100 | 8.74 | 9.18 | 8.74 | 0 | 0 | 0 |
| 13/06/2023 |
8.74
|
3,500 | 8.79 | 9.09 | 8.73 | 0 | 0 | 0 |
| 12/06/2023 |
8.73
|
3,500 | 9.46 | 9.46 | 8.72 | 0 | 0 | 0 |
| 09/06/2023 |
9.12
|
800 | 9.26 | 9.26 | 8.87 | 0 | 0 | 0 |
| 08/06/2023 |
9.31
|
39,300 | 8.98 | 9.31 | 8.90 | 0 | 0 | 0 |
| 07/06/2023 |
9.56
|
3,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 06/06/2023 |
9.56
|
67,400 | 10.44 | 10.96 | 9.56 | 0 | 0 | 0 |
| 05/06/2023 |
10.26
|
31,400 | 9.14 | 10.35 | 9.14 | 0 | 0 | 0 |
| 02/06/2023 |
9.70
|
17,700 | 9.42 | 9.70 | 9.05 | 0 | 0 | 0 |
| 01/06/2023 |
9.09
|
33,600 | 9.31 | 9.79 | 8.79 | 0 | 0 | 0 |
| 31/05/2023 |
9.18
|
12,100 | 9.22 | 9.65 | 8.76 | 0 | 0 | 0 |
| 30/05/2023 |
9.22
|
2,500 | 8.67 | 9.51 | 8.67 | 0 | 0 | 0 |
| 29/05/2023 |
8.97
|
42,500 | 8.25 | 8.98 | 8.25 | 0 | 0 | 0 |
| 26/05/2023 |
8.39
|
2,000 | 8.49 | 8.71 | 8.39 | 0 | 0 | 0 |
| 25/05/2023 |
8.39
|
4,200 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
| 24/05/2023 |
8.44
|
10,600 | 8.39 | 8.76 | 8.39 | 0 | 0 | 0 |
| 23/05/2023 |
8.49
|
2,700 | 8.94 | 9.04 | 8.39 | 0 | 0 | 0 |
| 22/05/2023 |
8.58
|
32,200 | 8.35 | 8.95 | 8.25 | 0 | 0 | 0 |
| 19/05/2023 |
8.39
|
6,100 | 8.25 | 8.39 | 8.25 | 0 | 0 | 0 |
| 18/05/2023 |
8.39
|
200 | 8.43 | 8.43 | 8.39 | 0 | 0 | 0 |
| 17/05/2023 |
8.53
|
2,300 | 8.50 | 8.53 | 8.40 | 0 | 0 | 0 |
| 16/05/2023 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2023 |
8.39
|
3,600 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 |
| 12/05/2023 |
8.39
|
76,700 | 8.40 | 8.84 | 8.24 | 0 | 0 | 0 |
| 11/05/2023 |
8.39
|
104,500 | 8.94 | 9.14 | 8.39 | 0 | 0 | 0 |
| 10/05/2023 |
8.80
|
800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/05/2023 |
8.85
|
2,300 | 8.52 | 8.98 | 8.35 | 0 | 0 | 0 |
| 08/05/2023 |
8.47
|
5,300 | 8.85 | 8.85 | 8.11 | 0 | 0 | 0 |
| 05/05/2023 |
8.49
|
10,700 | 8.86 | 8.86 | 8.33 | 0 | 0 | 0 |
| 04/05/2023 |
8.49
|
62,700 | 8.49 | 9.23 | 8.49 | 0 | 0 | 0 |
| 03/05/2023 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 02/05/2023 |
10.30
|
37,100 | 9.65 | 10.30 | 8.98 | 0 | 0 | 0 |
| 01/05/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/04/2023 |
9.13
|
6,800 | 9.23 | 9.23 | 8.49 | 0 | 0 | 0 |
| 27/04/2023 |
9.12
|
3,800 | 9.32 | 9.32 | 8.49 | 0 | 0 | 0 |
| 26/04/2023 |
8.95
|
900 | 9.14 | 9.14 | 8.36 | 0 | 0 | 0 |
| 25/04/2023 |
8.95
|
11,800 | 8.90 | 9.32 | 8.49 | 0 | 0 | 0 |
| 24/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/04/2023 |
8.90
|
3,500 | 8.43 | 8.90 | 8.43 | 0 | 0 | 0 |
| 20/04/2023 |
8.76
|
2,500 | 8.55 | 8.85 | 8.55 | 0 | 0 | 0 |
| 19/04/2023 |
8.57
|
200 | 8.13 | 8.57 | 8.13 | 0 | 0 | 0 |
| 18/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/04/2023 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/04/2023 |
8.41
|
1,900 | 8.49 | 8.64 | 8.41 | 0 | 0 | 0 |
| 12/04/2023 |
8.66
|
500 | 8.67 | 8.68 | 8.65 | 0 | 0 | 0 |
| 11/04/2023 |
8.72
|
900 | 8.42 | 8.72 | 8.39 | 0 | 0 | 0 |
| 10/04/2023 |
8.76
|
5,300 | 8.12 | 8.76 | 8.12 | 0 | 0 | 0 |