| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.30 | 2.80% | 101,800 | 0 | 0 |
10.70
11
10.90
|
|
2 tháng
(2026-06-01) |
0.70 | 6.80% | 311,400 | 0 | 0 |
10.30
12.30
10.90
|
|
3 tháng
(2026-05-04) |
-0.91 | -7.65% | 538,600 | 0 | 0 |
10.30
12.30
10.90
|
|
6 tháng
(2026-02-02) |
-1.09 | -9.01% | 706,400 | 0 | 0 |
10.30
12.30
10.90
|
|
12 tháng
(2025-08-04) |
0.24 | 2.27% | 1,029,300 | 0 | 0 |
9.78
12.30
10.90
|
|
24 tháng
(2024-08-09) |
3.65 | 49.75% | 2,025,667 | 100 | 0 |
7.18
12.98
10.90
|
|
36 tháng
(2023-08-15) |
5.26 | 91.52% | 2,777,627 | -3,900 | -0.0 |
4.56
12.98
10.90
|
|
60 tháng
(2021-08-25) |
5.73 | 108.67% | 6,869,931 | 100 | -0.0 |
3.46
12.98
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
9.52
|
2,210 | 9.28 | 9.52 | 9.28 | 0 | 0 | 0 |
| 16/12/2024 |
9.28
|
2,700 | 9.28 | 9.36 | 9.04 | 0 | 0 | 0 |
| 13/12/2024 |
9.28
|
2,790 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 12/12/2024 |
9.28
|
1,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 11/12/2024 |
9.28
|
14 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 10/12/2024 |
9.28
|
1,805 | 9.04 | 9.28 | 9.04 | 0 | 0 | 0 |
| 09/12/2024 |
9.04
|
1,600 | 9.61 | 9.61 | 9.04 | 0 | 0 | 0 |
| 06/12/2024 |
9.61
|
115 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 05/12/2024 |
9.20
|
7,600 | 9.04 | 9.28 | 8.96 | 0 | 0 | 0 |
| 04/12/2024 |
8.48
|
12,836 | 9.04 | 9.04 | 8.48 | 0 | 0 | 0 |
| 03/12/2024 |
8.88
|
2,400 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
1 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
1,600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.23
|
1,700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/11/2024 |
8.23
|
1,900 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 26/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 22/11/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2024 |
7.83
|
601 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 20/11/2024 |
7.91
|
173 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/11/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 18/11/2024 |
7.99
|
8,200 | 7.83 | 7.99 | 7.83 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/11/2024 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 12/11/2024 |
7.75
|
5,604 | 8.07 | 8.07 | 7.75 | 0 | 0 | 0 |
| 11/11/2024 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/11/2024 |
8.07
|
1,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/11/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/11/2024 |
7.91
|
300 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/11/2024 |
8.07
|
9 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 31/10/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/10/2024 |
8.07
|
1,000 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 29/10/2024 |
7.67
|
2,600 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
| 28/10/2024 |
7.67
|
11,112 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 25/10/2024 |
7.67
|
2,801 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.99
|
305 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 22/10/2024 |
7.67
|
1,310 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/10/2024 |
7.67
|
6,204 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 18/10/2024 |
7.67
|
2,302 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 17/10/2024 |
7.67
|
5,702 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
13,422 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 15/10/2024 |
7.51
|
16,000 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 14/10/2024 |
7.51
|
4,206 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 |
| 11/10/2024 |
7.83
|
1,537 | 7.35 | 7.83 | 7.35 | 0 | 0 | 0 |
| 10/10/2024 |
7.35
|
659 | 7.99 | 7.99 | 7.35 | 0 | 0 | 0 |
| 09/10/2024 |
7.35
|
8,106 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/10/2024 |
7.35
|
1,900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
6,001 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,816 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 03/10/2024 |
7.59
|
4,203 | 7.35 | 7.59 | 7.35 | 0 | 0 | 0 |
| 02/10/2024 |
7.43
|
6,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 01/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/09/2024 |
7.26
|
55,220 | 9.04 | 9.04 | 7.26 | 0 | 0 | 0 |
| 27/09/2024 |
7.91
|
6 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/09/2024 |
7.91
|
102 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/09/2024 |
7.51
|
503 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 24/09/2024 |
7.51
|
9,600 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 23/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/09/2024 |
7.35
|
1,511 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 18/09/2024 |
7.67
|
5,006 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
| 17/09/2024 |
7.43
|
24 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/09/2024 |
7.43
|
210 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 13/09/2024 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/09/2024 |
8.72
|
9 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/09/2024 |
8.72
|
150 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/09/2024 |
7.59
|
198 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.43
|
2,219 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/09/2024 |
7.26
|
8 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/09/2024 |
7.26
|
917 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
| 04/09/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/08/2024 |
7.67
|
8 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 29/08/2024 |
7.67
|
1,021 | 7.43 | 7.67 | 7.43 | 0 | 0 | 0 |
| 28/08/2024 |
7.35
|
902 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/08/2024 |
7.35
|
3,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/08/2024 |
7.35
|
3,326 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 23/08/2024 |
7.18
|
3,200 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 22/08/2024 |
7.18
|
5,104 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 |
| 21/08/2024 |
7.35
|
862 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 20/08/2024 |
7.43
|
10,719 | 7.26 | 7.43 | 6.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.35
|
1,551 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 16/08/2024 |
7.35
|
15,600 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.35
|
3,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/08/2024 |
7.51
|
7,700 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
| 13/08/2024 |
7.59
|
2,657 | 8.07 | 8.07 | 7.35 | 0 | 0 | 0 |
| 12/08/2024 |
7.35
|
476 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/08/2024 |
7.35
|
2,501 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 08/08/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/08/2024 |
7.26
|
1 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/08/2024 |
7.26
|
3,800 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
7.26
|
1,103 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 02/08/2024 |
7.26
|
1,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/08/2024 |
7.26
|
1,801 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/07/2024 |
7.35
|
7,506 | 7.26 | 7.35 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.35
|
2,329 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
1,504 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |