| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.20 | 11.43% | 2,588,400 | -31,100 | 0 |
10.30
11.70
11.70
|
|
2 tháng
(2026-04-20) |
1.20 | 11.43% | 4,723,500 | -588,700 | 0 |
10.30
11.70
11.70
|
|
3 tháng
(2026-03-20) |
1.40 | 13.59% | 6,985,000 | -617,700 | -0.3 |
10.10
11.70
11.70
|
|
6 tháng
(2025-12-22) |
-0.30 | -2.50% | 20,831,500 | -1,139,300 | -6.5 |
10.10
12.20
11.70
|
|
12 tháng
(2025-06-23) |
3.90 | 50% | 63,895,600 | -1,332,900 | -8.9 |
7.80
13.30
11.70
|
|
24 tháng
(2024-06-28) |
2 | 20.62% | 92,411,539 | 39,637 | 2.2 |
6.20
13.30
11.70
|
|
36 tháng
(2023-07-04) |
-0.20 | -1.68% | 177,614,133 | -2,563 | 1.8 |
6.20
16.50
11.70
|
|
60 tháng
(2023-05-30) |
-1.90 | -13.97% | 183,318,747 | 24,537 | 2.1 |
6.20
16.50
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
8.70
|
14,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
60,410 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
339,049 | 8.70 | 8.80 | 8.70 | 200,000 | 0 | 1.7 |
| 31/10/2024 |
8.70
|
143,200 | 8.70 | 8.80 | 8.60 | 80,000 | 0 | 0.7 |
| 30/10/2024 |
8.70
|
70,380 | 8.80 | 8.80 | 8.70 | 17,000 | 0 | 0.1 |
| 29/10/2024 |
8.80
|
81,812 | 8.80 | 8.90 | 8.70 | 32,000 | 0 | 0.3 |
| 28/10/2024 |
8.80
|
100,428 | 8.70 | 8.90 | 8.60 | 22,300 | 0 | 0.2 |
| 25/10/2024 |
8.70
|
103,728 | 8.70 | 8.80 | 8.60 | 26,000 | 0 | 0.2 |
| 24/10/2024 |
8.60
|
77,900 | 8.60 | 8.70 | 8.60 | 40,000 | 0 | 0.3 |
| 23/10/2024 |
8.60
|
123,213 | 8.60 | 8.70 | 8.60 | 55,000 | 0 | 0.5 |
| 22/10/2024 |
8.60
|
110,600 | 8.60 | 8.70 | 8.50 | 62,000 | 0 | 0.5 |
| 21/10/2024 |
8.60
|
83,002 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.70
|
178,709 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/10/2024 |
8.60
|
182,808 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.70
|
42,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/10/2024 |
8.80
|
71,927 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
73,927 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.90
|
83,405 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.90
|
93,505 | 8.90 | 8.90 | 8.70 | 100 | 0 | 0.0 |
| 09/10/2024 |
8.90
|
135,115 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
9
|
162,355 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2024 |
8.90
|
269,719 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
110,420 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2024 |
8.90
|
339,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
232,347 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 01/10/2024 |
9
|
567,224 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
362,712 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.80
|
80,004 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.80
|
110,605 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.90
|
142,424 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
191,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.70
|
108,502 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
197,403 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/09/2024 |
8.70
|
191,307 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/09/2024 |
8.70
|
134,601 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
120,208 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/09/2024 |
8.60
|
84,511 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.80
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
19,911 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
82,303 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/09/2024 |
8.70
|
30,409 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
21,705 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
55,120 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
8.80
|
59,954 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
8.90
|
49,091 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
183,207 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.90
|
87,601 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
84,203 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 27/08/2024 |
9
|
96,350 | 9.10 | 9.10 | 9 | 37 | 0 | 0.0 |
| 26/08/2024 |
9.10
|
109,918 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 23/08/2024 |
9.20
|
117,708 | 9.10 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
| 22/08/2024 |
9
|
122,500 | 9.10 | 9.10 | 9 | 100 | 0 | 0.0 |
| 21/08/2024 |
9.10
|
157,950 | 9 | 9.10 | 9 | 1,000 | 0 | 0.0 |
| 20/08/2024 |
9.10
|
108,301 | 9.10 | 9.20 | 9 | 100 | 0 | 0.0 |
| 19/08/2024 |
9.10
|
63,005 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
209,400 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 15/08/2024 |
8.70
|
22,202 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
46,803 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2024 |
8.80
|
49,504 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/08/2024 |
9
|
89,603 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
8.90
|
213,502 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 08/08/2024 |
8.70
|
75,801 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
166,801 | 8.70 | 8.90 | 8.70 | 100 | 0 | 0.0 |
| 06/08/2024 |
8.70
|
111,501 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
173,101 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
9.10
|
191,500 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
| 01/08/2024 |
9.20
|
130,917 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.60
|
109,401 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 30/07/2024 |
9.70
|
107,101 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 29/07/2024 |
9.70
|
170,846 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
75,306 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
9.60
|
89,219 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 24/07/2024 |
9.50
|
120,901 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 23/07/2024 |
9.50
|
49,143 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.60
|
134,618 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/07/2024 |
9.40
|
87,906 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.70
|
45,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.60
|
104,110 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 16/07/2024 |
9.80
|
54,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
42,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
37,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 11/07/2024 |
9.80
|
72,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/07/2024 |
9.80
|
47,511 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
47,422 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 08/07/2024 |
9.70
|
52,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
48,622 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
9.80
|
16,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.90
|
61,409 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 02/07/2024 |
9.80
|
57,210 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 01/07/2024 |
9.70
|
82,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 28/06/2024 |
9.70
|
48,550 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/06/2024 |
9.70
|
52,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/06/2024 |
9.70
|
116,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
61,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.90
|
290,523 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 21/06/2024 |
10.10
|
91,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/06/2024 |
10.20
|
91,600 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 19/06/2024 |
10.20
|
167,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 18/06/2024 |
10.30
|
129,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 17/06/2024 |
10.30
|
131,732 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |