| 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) |
-0.10 | -1.10% | 77,200 | 0 | 0 |
8.40
9.70
8.80
|
|
2 tháng
(2026-01-12) |
-0.30 | -3.23% | 110,800 | 0 | 0 |
8.40
9.70
8.80
|
|
3 tháng
(2025-12-15) |
-0.90 | -9.09% | 133,300 | 0 | 0 |
8.40
10
8.80
|
|
6 tháng
(2025-09-15) |
0.20 | 2.27% | 316,000 | 0 | 0 |
8.40
10.10
8.80
|
|
12 tháng
(2025-03-18) |
0.57 | 6.77% | 404,600 | -500 | -0.0 |
8.06
10.10
8.80
|
|
24 tháng
(2024-03-25) |
0.56 | 6.68% | 768,475 | -500 | -0.0 |
7.69
10.10
8.80
|
|
36 tháng
(2023-03-29) |
1.72 | 23.66% | 1,321,230 | -500 | -0.0 |
7.20
10.10
8.80
|
|
60 tháng
(2021-04-08) |
-1.07 | -10.59% | 4,073,590 | 34,022 | 0.5 |
4.23
14.64
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.34
|
1,601 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/12/2024 |
8.34
|
2,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/12/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/12/2024 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/12/2024 |
8.34
|
300 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/12/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/12/2024 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 12/12/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 11/12/2024 |
8.24
|
484 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 10/12/2024 |
7.69
|
239 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 09/12/2024 |
8.24
|
8 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/12/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/12/2024 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 04/12/2024 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 03/12/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/12/2024 |
8.52
|
228 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/11/2024 |
8.52
|
5,201 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 28/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 27/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 25/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 22/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 21/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 20/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 19/11/2024 |
7.87
|
1,158 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 18/11/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 15/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 14/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 13/11/2024 |
7.87
|
300 | 7.41 | 7.87 | 7.41 | 0 | 0 | 0 |
| 12/11/2024 |
7.87
|
35 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 11/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 08/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/11/2024 |
7.87
|
1 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 06/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 05/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 04/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 01/11/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 31/10/2024 |
7.87
|
101 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 30/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/10/2024 |
8.34
|
60 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 25/10/2024 |
8.34
|
1,202 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 24/10/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/10/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 22/10/2024 |
8.15
|
200 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 21/10/2024 |
7.97
|
2 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/10/2024 |
7.97
|
158 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/10/2024 |
7.97
|
2,160 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/10/2024 |
8.71
|
1 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/10/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/10/2024 |
8.71
|
2,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 04/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/10/2024 |
8.34
|
5 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/10/2024 |
8.34
|
1 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 01/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 30/09/2024 |
8.34
|
600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/09/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 26/09/2024 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 25/09/2024 |
9.08
|
1 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/09/2024 |
9.08
|
276 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 23/09/2024 |
8.34
|
1,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/09/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/09/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 18/09/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/09/2024 |
8.43
|
1,700 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 16/09/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/09/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/09/2024 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 11/09/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/09/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 09/09/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/09/2024 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 05/09/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/09/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 30/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/08/2024 |
8.34
|
3,201 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/08/2024 |
8.34
|
116 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 23/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 22/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/08/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 20/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/08/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 15/08/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/08/2024 |
9.08
|
101 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/08/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 09/08/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 08/08/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 07/08/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 06/08/2024 |
9.36
|
2,200 | 8.52 | 9.36 | 8.52 | 0 | 0 | 0 |
| 05/08/2024 |
8.61
|
4,220 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/08/2024 |
8.71
|
3,100 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |