| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
10.10 | 87.83% | 702,000 | 0 | 0 |
11.50
21.60
20.90
|
|
2 tháng
(2026-01-12) |
11.70 | 118.18% | 828,800 | 0 | 0 |
9.50
21.60
20.90
|
|
3 tháng
(2025-12-15) |
10.70 | 98.17% | 850,400 | 0 | 0 |
9.50
21.60
20.90
|
|
6 tháng
(2025-09-15) |
8.20 | 61.19% | 1,061,300 | 0 | 0 |
9.50
21.60
20.90
|
|
12 tháng
(2025-03-18) |
15.20 | 237.50% | 1,744,200 | -100 | -0.0 |
6.40
21.60
20.90
|
|
24 tháng
(2024-03-25) |
17.60 | 440% | 5,059,970 | -4,500 | -0.0 |
3.20
21.60
20.90
|
|
36 tháng
(2023-03-29) |
14.70 | 213.04% | 5,578,363 | -4,100 | -0.0 |
3.20
21.60
20.90
|
|
60 tháng
(2021-04-08) |
13.80 | 176.92% | 8,587,138 | -10,500 | -0.1 |
3.20
21.60
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.20
|
801 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
8.20
|
2,800 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
8.30
|
16,100 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 18/12/2024 |
8.50
|
6,800 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/12/2024 |
8.60
|
500 | 7.20 | 8.60 | 7.20 | 0 | 0 | 0 |
| 13/12/2024 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/12/2024 |
8
|
1,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
5,000 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 10/12/2024 |
8.60
|
2,800 | 8.60 | 9.40 | 8 | 0 | 0 | 0 |
| 09/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/12/2024 |
8.60
|
1 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.60
|
150 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/12/2024 |
8.60
|
8 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
219 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/10/2024 |
8.60
|
5,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/10/2024 |
8.60
|
1 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/10/2024 |
8.60
|
14,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/10/2024 |
8.80
|
4,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/10/2024 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
515 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
2,302 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2024 |
8.90
|
8,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/09/2024 |
8.80
|
3,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/09/2024 |
8.80
|
1,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/09/2024 |
8.90
|
4,167 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/09/2024 |
8.80
|
800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/09/2024 |
9.30
|
1,367 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/09/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/09/2024 |
9
|
1,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 05/09/2024 |
8.20
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/09/2024 |
8.20
|
505 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
8.70
|
902 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/08/2024 |
9.30
|
1,959,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/08/2024 |
9.60
|
873,004 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
4,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/08/2024 |
9.20
|
1,102 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 21/08/2024 |
9.20
|
6,600 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
4,500 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
2,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
1,740 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
1,300 | 8.10 | 9.60 | 8.10 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
2,138 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |