| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.20 | 20.85% | 2,146,700 | -4,700 | -0.0 |
10.25
13.60
13.60
|
|
2 tháng
(2026-03-02) |
1 | 8.51% | 2,513,000 | -11,700 | -0.1 |
10.25
13.60
13.60
|
|
3 tháng
(2026-01-29) |
0.55 | 4.51% | 3,248,000 | -28,800 | -0.3 |
10.25
13.60
13.60
|
|
6 tháng
(2025-10-31) |
2.80 | 28.14% | 6,378,000 | -100,200 | -1.3 |
9.95
13.93
13.60
|
|
12 tháng
(2025-05-05) |
3.75 | 41.67% | 8,262,600 | -112,800 | -1.5 |
8.68
13.93
13.60
|
|
24 tháng
(2024-05-09) |
4.05 | 46.55% | 12,741,700 | -109,748 | -1.5 |
8.15
13.93
13.60
|
|
36 tháng
(2023-05-15) |
3.40 | 36.36% | 19,923,700 | -532,648 | -8.9 |
8.15
13.93
13.60
|
|
60 tháng
(2021-05-25) |
1.85 | 16.98% | 96,560,000 | -2,117,631 | -57.0 |
8.12
16.95
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
8.75
|
7,700 | 8.73 | 8.75 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.73
|
17,900 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 17/09/2024 |
8.65
|
474,800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/09/2024 |
8.65
|
2,500 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 13/09/2024 |
8.65
|
1,400 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 12/09/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.75
|
20,200 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 10/09/2024 |
8.75
|
35,000 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.70
|
800 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.73
|
10,900 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 05/09/2024 |
8.73
|
19,200 | 8.70 | 8.73 | 8.50 | 0 | 600 | -0.0 |
| 04/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/08/2024 |
8.73
|
25,800 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/08/2024 |
8.73
|
1,500 | 8.75 | 8.75 | 8.73 | 0 | 0 | 0 |
| 28/08/2024 |
8.75
|
4,300 | 8.60 | 8.75 | 8.60 | 500 | 0 | 0.0 |
| 27/08/2024 |
8.75
|
11,600 | 8.65 | 8.75 | 8.65 | 0 | 100 | -0.0 |
| 26/08/2024 |
8.73
|
4,200 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 23/08/2024 |
8.68
|
29,500 | 8.55 | 8.68 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.60
|
1,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.60
|
41,500 | 8.53 | 8.75 | 8.53 | 0 | 0 | 0 |
| 20/08/2024 |
8.68
|
7,200 | 8.53 | 8.68 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.75
|
35,900 | 8.65 | 8.75 | 8.50 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
8.65
|
27,400 | 8.50 | 8.65 | 8.50 | 200 | 0 | 0.0 |
| 15/08/2024 |
8.50
|
16,000 | 8.65 | 8.65 | 8.50 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
8.50
|
20,300 | 8.58 | 8.70 | 8.50 | 1,300 | 100 | 0.0 |
| 13/08/2024 |
8.70
|
4,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/08/2024 |
8.70
|
2,700 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
800 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 08/08/2024 |
8.70
|
23,600 | 8.70 | 8.75 | 8.40 | 100 | 1,100 | -0.0 |
| 07/08/2024 |
8.55
|
2,000 | 8.50 | 8.63 | 8.45 | 0 | 0 | 0 |
| 06/08/2024 |
8.50
|
4,700 | 8.40 | 8.60 | 8.38 | 0 | 300 | -0.0 |
| 05/08/2024 |
8.60
|
4,200 | 8.53 | 8.60 | 8.13 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
4,000 | 8.53 | 9.25 | 8.30 | 500 | 0 | 0.0 |
| 01/08/2024 |
8.70
|
12,400 | 8.55 | 8.70 | 8.55 | 700 | 0 | 0.0 |
| 31/07/2024 |
8.70
|
6,700 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 30/07/2024 |
8.73
|
1,200 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 29/07/2024 |
8.75
|
28,300 | 8.75 | 8.85 | 8.50 | 0 | 0 | 0 |
| 26/07/2024 |
8.58
|
23,000 | 8.70 | 8.80 | 8.58 | 0 | 0 | 0 |
| 25/07/2024 |
8.70
|
800 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
27,400 | 8.70 | 8.70 | 8.50 | 0 | 1,400 | -0.0 |
| 23/07/2024 |
8.60
|
32,000 | 8.70 | 8.75 | 8.60 | 0 | 100 | -0.0 |
| 22/07/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.80
|
20,500 | 8.75 | 9.15 | 8.55 | 0 | 0 | 0 |
| 18/07/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.65 | 600 | 0 | 0.0 |
| 17/07/2024 |
8.75
|
27,500 | 8.73 | 8.78 | 8.60 | 0 | 600 | -0.0 |
| 16/07/2024 |
8.70
|
11,800 | 8.70 | 8.70 | 8.55 | 0 | 400 | -0.0 |
| 15/07/2024 |
8.70
|
19,900 | 8.75 | 8.75 | 8.60 | 0 | 300 | -0.0 |
| 12/07/2024 |
8.75
|
2,200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.75
|
31,300 | 8.55 | 8.75 | 8.55 | 800 | 0 | 0.0 |
| 10/07/2024 |
8.75
|
1,600 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 09/07/2024 |
8.75
|
1,800 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
4,400 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 05/07/2024 |
8.68
|
4,500 | 8.55 | 8.70 | 8.55 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.70
|
8,400 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
800 | 8.60 | 8.70 | 8.55 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
6,000 | 8.68 | 8.70 | 8.65 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 27/06/2024 |
8.70
|
11,800 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.68
|
16,500 | 8.55 | 8.68 | 8.55 | 700 | 0 | 0.0 |
| 25/06/2024 |
8.68
|
13,900 | 8.53 | 8.68 | 8.53 | 0 | 100 | -0.0 |
| 24/06/2024 |
8.68
|
13,600 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 |
| 21/06/2024 |
8.65
|
4,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.65
|
44,000 | 8.55 | 8.70 | 8.50 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
8.55
|
33,300 | 8.65 | 8.75 | 8.55 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
8.70
|
3,400 | 8.63 | 8.80 | 8.63 | 0 | 100 | -0.0 |
| 17/06/2024 |
8.75
|
63,300 | 8.55 | 8.75 | 8.50 | 500 | 0 | 0.0 |
| 14/06/2024 |
8.78
|
2,400 | 8.75 | 8.80 | 8.53 | 0 | 500 | -0.0 |
| 13/06/2024 |
8.80
|
47,900 | 8.78 | 8.80 | 8.70 | 200 | 100 | 0.0 |
| 12/06/2024 |
8.78
|
24,200 | 8.55 | 8.78 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.75
|
66,900 | 8.80 | 8.80 | 8.50 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
8.85
|
8,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
3,700 | 8.80 | 8.95 | 8.80 | 0 | 100 | -0.0 |
| 06/06/2024 |
8.85
|
12,000 | 8.83 | 9 | 8.80 | 0 | 400 | -0.0 |
| 05/06/2024 |
8.80
|
7,200 | 8.70 | 8.83 | 8.68 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.65
|
3,300 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 03/06/2024 |
8.55
|
4,000 | 8.65 | 8.70 | 8.55 | 0 | 0 | 0 |
| 31/05/2024 |
8.65
|
3,900 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
2,700 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 29/05/2024 |
8.63
|
20,200 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.65
|
29,900 | 8.65 | 8.65 | 8.55 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
8.65
|
55,900 | 8.73 | 8.73 | 8.55 | 0 | 100 | -0.0 |
| 24/05/2024 |
8.73
|
9,700 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
6,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.63
|
1,800 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 21/05/2024 |
8.65
|
6,400 | 8.63 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
16,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
75,500 | 8.60 | 8.65 | 8.55 | 200 | 0 | 0.0 |
| 16/05/2024 |
8.68
|
111,500 | 8.55 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
8.70
|
210,000 | 8.30 | 8.70 | 8.30 | 500 | 300 | 0.0 |
| 14/05/2024 |
8.75
|
202,100 | 8.70 | 8.75 | 8.50 | 400 | 0 | 0.0 |
| 13/05/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/05/2024 |
8.70
|
17,800 | 8.70 | 8.70 | 8.60 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
11,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/05/2024 |
8.70
|
18,600 | 8.53 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
9,900 | 8.53 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 02/05/2024 |
8.65
|
8,400 | 8.60 | 8.65 | 8.60 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |