| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -9.48% | 302,600 | -3,304 | 0 |
10.30
12.40
10.70
|
|
2 tháng
(2026-06-04) |
0.08 | 0.78% | 1,039,000 | 96,196 | 0 |
10.30
12.47
10.70
|
|
3 tháng
(2026-05-05) |
0.08 | 0.78% | 1,126,000 | 93,996 | 0 |
10.30
12.47
10.70
|
|
6 tháng
(2026-02-04) |
-0.73 | -6.49% | 1,627,200 | 95,542 | 0.0 |
10.05
12.47
10.70
|
|
12 tháng
(2025-08-08) |
-1.86 | -15.05% | 3,841,100 | 91,542 | -0.0 |
10.05
13.84
10.70
|
|
24 tháng
(2024-08-13) |
1.14 | 12.15% | 6,400,152 | 95,853 | 0.0 |
8.47
13.84
10.70
|
|
36 tháng
(2023-08-21) |
0.15 | 1.48% | 8,214,085 | 75,052 | -0.2 |
8.47
13.84
10.70
|
|
60 tháng
(2021-08-30) |
-4.73 | -31.06% | 20,616,476 | 79,725 | -0.3 |
8.47
17.44
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
9.44
|
3,851 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 18/12/2024 |
9.52
|
3,750 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 17/12/2024 |
9.60
|
8,103 | 9.52 | 9.68 | 9.52 | 0 | 0 | 0 |
| 16/12/2024 |
9.52
|
1,800 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 13/12/2024 |
9.60
|
1,951 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 12/12/2024 |
9.60
|
15,550 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 11/12/2024 |
9.60
|
6,259 | 9.60 | 9.76 | 9.60 | 0 | 200 | -0.0 |
| 10/12/2024 |
9.60
|
1,888 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 09/12/2024 |
9.68
|
7,151 | 9.44 | 9.68 | 9.44 | 0 | 0 | 0 |
| 06/12/2024 |
9.60
|
17,456 | 9.52 | 9.76 | 9.52 | 300 | 0 | 0.0 |
| 05/12/2024 |
9.60
|
8,269 | 9.36 | 9.60 | 9.36 | 0 | 0 | 0 |
| 04/12/2024 |
9.36
|
2,150 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 03/12/2024 |
9.36
|
1,522 | 9.28 | 9.44 | 9.28 | 0 | 0 | 0 |
| 02/12/2024 |
9.36
|
906 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 29/11/2024 |
9.36
|
1,331 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 28/11/2024 |
9.36
|
2,645 | 9.12 | 9.36 | 9.12 | 0 | 0 | 0 |
| 27/11/2024 |
9.36
|
5,481 | 9.44 | 9.44 | 9.20 | 0 | 0 | 0 |
| 26/11/2024 |
9.44
|
1,491 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 25/11/2024 |
9.36
|
1,617 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 22/11/2024 |
9.36
|
4,096 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 21/11/2024 |
9.36
|
2,750 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 20/11/2024 |
9.36
|
7,735 | 9.28 | 9.36 | 9.20 | 0 | 0 | 0 |
| 19/11/2024 |
9.28
|
5,023 | 9.36 | 9.36 | 9.20 | 0 | 0 | 0 |
| 18/11/2024 |
9.28
|
9,647 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 15/11/2024 |
9.28
|
6,463 | 9.52 | 9.52 | 9.28 | 0 | 0 | 0 |
| 14/11/2024 |
9.44
|
6,515 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 13/11/2024 |
9.60
|
2,077 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 12/11/2024 |
9.52
|
1,253 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 11/11/2024 |
9.44
|
21,135 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 08/11/2024 |
9.44
|
3,010 | 9.60 | 9.60 | 9.44 | 0 | 100 | -0.0 |
| 07/11/2024 |
9.60
|
1,916 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/11/2024 |
9.60
|
3,018 | 9.52 | 9.68 | 9.52 | 0 | 0 | 0 |
| 05/11/2024 |
9.52
|
1,530 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 04/11/2024 |
9.52
|
2,304 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 01/11/2024 |
9.60
|
2,094 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 31/10/2024 |
9.68
|
9,396 | 9.52 | 9.68 | 9.52 | 0 | 0 | 0 |
| 30/10/2024 |
9.52
|
3,581 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 29/10/2024 |
9.52
|
2,492 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 28/10/2024 |
9.52
|
1,169 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 25/10/2024 |
9.44
|
9,502 | 9.52 | 9.60 | 9.36 | 0 | 0 | 0 |
| 24/10/2024 |
9.52
|
4,629 | 9.44 | 9.52 | 9.36 | 200 | 0 | 0.0 |
| 23/10/2024 |
9.44
|
7,700 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 22/10/2024 |
9.44
|
7,311 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
| 21/10/2024 |
9.44
|
6,583 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 18/10/2024 |
9.52
|
3,892 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 17/10/2024 |
9.60
|
1,638 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 16/10/2024 |
9.44
|
14,401 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 15/10/2024 |
9.60
|
2,557 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 14/10/2024 |
9.60
|
2,349 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 11/10/2024 |
9.60
|
3,744 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 10/10/2024 |
9.60
|
4,842 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 09/10/2024 |
9.68
|
2,225 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
| 08/10/2024 |
9.68
|
6,360 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 07/10/2024 |
9.68
|
8,623 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 04/10/2024 |
9.68
|
5,904 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 03/10/2024 |
9.60
|
16,374 | 9.68 | 9.92 | 9.60 | 500 | 0 | 0.0 |
| 02/10/2024 |
9.68
|
1,763 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 01/10/2024 |
9.84
|
41,483 | 9.68 | 10.16 | 9.68 | 0 | 600 | -0.0 |
| 30/09/2024 |
9.68
|
8,036 | 9.68 | 9.68 | 9.44 | 0 | 0 | 0 |
| 27/09/2024 |
9.60
|
13,866 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
| 26/09/2024 |
9.52
|
7,028 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 25/09/2024 |
9.52
|
2,007 | 9.36 | 9.52 | 9.36 | 0 | 0 | 0 |
| 24/09/2024 |
9.44
|
6,321 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 23/09/2024 |
9.44
|
4,471 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 20/09/2024 |
9.52
|
4,181 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 19/09/2024 |
9.44
|
1,485 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 18/09/2024 |
9.44
|
7,401 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 17/09/2024 |
9.44
|
4,404 | 9.52 | 9.60 | 9.36 | 0 | 0 | 0 |
| 16/09/2024 |
9.44
|
1,162 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 13/09/2024 |
9.52
|
696 | 9.44 | 9.52 | 9.44 | 70 | 0 | 0.0 |
| 12/09/2024 |
9.44
|
3,274 | 9.36 | 9.44 | 9.28 | 0 | 0 | 0 |
| 11/09/2024 |
9.44
|
7,389 | 9.36 | 9.44 | 9.28 | 200 | 0 | 0.0 |
| 10/09/2024 |
9.36
|
5,317 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
| 09/09/2024 |
9.52
|
3,005 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 06/09/2024 |
9.44
|
4,301 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 05/09/2024 |
9.44
|
4,684 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.44
|
4,197 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 |
| 30/08/2024 |
9.52
|
1,497 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0 |
| 29/08/2024 |
9.60
|
3,169 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 28/08/2024 |
9.60
|
1,581 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 27/08/2024 |
9.60
|
5,448 | 9.52 | 9.68 | 9.52 | 500 | 0 | 0.0 |
| 26/08/2024 |
9.52
|
5,639 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 23/08/2024 |
9.60
|
3,715 | 9.52 | 9.60 | 9.52 | 500 | 0 | 0.0 |
| 22/08/2024 |
9.52
|
3,128 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 21/08/2024 |
9.52
|
3,355 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 20/08/2024 |
9.52
|
3,840 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 |
| 19/08/2024 |
9.52
|
3,832 | 9.52 | 9.60 | 9.44 | 0 | 100 | -0.0 |
| 16/08/2024 |
9.52
|
1,441 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 15/08/2024 |
9.44
|
1,563 | 9.44 | 9.44 | 9.36 | 0 | 0 | 0 |
| 14/08/2024 |
9.44
|
1,973 | 9.68 | 9.68 | 9.44 | 0 | 0 | 0 |
| 13/08/2024 |
9.36
|
1,022 | 9.28 | 9.44 | 9.28 | 0 | 300 | -0.0 |
| 12/08/2024 |
9.36
|
1,496 | 9.44 | 9.44 | 9.36 | 0 | 0 | 0 |
| 09/08/2024 |
9.44
|
2,803 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 08/08/2024 |
9.44
|
4,533 | 9.52 | 9.52 | 9.28 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.52
|
3,501 | 9.44 | 9.52 | 9.44 | 100 | 0 | 0.0 |
| 06/08/2024 |
9.44
|
8,726 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 05/08/2024 |
9.44
|
6,365 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 |
| 02/08/2024 |
9.60
|
2,297 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 |
| 01/08/2024 |
9.52
|
1,581 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 31/07/2024 |
9.60
|
2,330 | 9.60 | 9.60 | 9.52 | 0 | 300 | -0.0 |