| 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) |
0.90 | 7.32% | 28,300 | 0 | 0 |
11.10
13.20
13.20
|
|
2 tháng
(2026-01-12) |
1.10 | 9.09% | 79,600 | 0 | 0 |
11.10
13.20
13.20
|
|
3 tháng
(2025-12-15) |
0.70 | 5.60% | 131,700 | 0 | 0 |
11.10
15
13.20
|
|
6 tháng
(2025-09-15) |
0 | 0% | 268,300 | 0 | 0 |
11.10
15
13.20
|
|
12 tháng
(2025-03-18) |
4.50 | 51.72% | 449,300 | 0 | 0 |
8.50
15
13.20
|
|
24 tháng
(2024-03-25) |
4.90 | 59.04% | 827,635 | -48 | -0.0 |
7.50
15
13.20
|
|
36 tháng
(2023-03-29) |
5.50 | 71.43% | 2,142,256 | -301,264 | -2.5 |
7.50
15
13.20
|
|
60 tháng
(2021-04-08) |
0.30 | 2.33% | 13,807,432 | -312,164 | -2.6 |
7.40
25.10
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.40
|
3,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/12/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/12/2024 |
8.10
|
7 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.10
|
713 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/12/2024 |
8.40
|
19,300 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
20,201 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
8,015 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/12/2024 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/12/2024 |
8.40
|
74 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/11/2024 |
8.40
|
38,048 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
4,211 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
9.70
|
104 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
9
|
16 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/11/2024 |
9
|
200 | 7.70 | 9 | 7.70 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
5,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
101 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
101 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.20
|
5,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
9.10
|
36 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
10
|
2,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 08/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2024 |
9.90
|
124 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/11/2024 |
9
|
101 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/10/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/10/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/10/2024 |
9.90
|
130 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/10/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/10/2024 |
10.50
|
22 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/10/2024 |
10.50
|
101 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/10/2024 |
9.60
|
2,423 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 21/10/2024 |
9.80
|
1,701 | 10.20 | 10.20 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/10/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/10/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/10/2024 |
8.50
|
324 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/10/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2024 |
8.80
|
600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/09/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/09/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/09/2024 |
9.50
|
200 | 8.60 | 9.50 | 8.60 | 0 | 0 | 0 |
| 17/09/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/09/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/09/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/09/2024 |
9.50
|
4,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 11/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/09/2024 |
10
|
700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 05/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/08/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/08/2024 |
8.60
|
800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/08/2024 |
8.60
|
6,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/08/2024 |
8.60
|
101 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/08/2024 |
9
|
199 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/08/2024 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 13/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/08/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
12,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
86 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |