| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 9.74% | 41,800 | -2,600 | 0 |
14.70
16.90
16.90
|
|
2 tháng
(2026-07-13) |
-0.85 | -4.79% | 154,000 | -3,400 | 0 |
14.70
18
16.90
|
|
3 tháng
(2026-06-15) |
-0.51 | -2.91% | 556,900 | -4,000 | 0 |
14.65
18
16.90
|
|
6 tháng
(2026-03-16) |
5.69 | 50.75% | 6,299,400 | -93,900 | -0.0 |
10.08
19.96
16.90
|
|
12 tháng
(2025-09-16) |
7.21 | 74.47% | 10,874,600 | -188,300 | -1.3 |
9.61
19.96
16.90
|
|
24 tháng
(2024-09-23) |
8.30 | 96.41% | 14,337,600 | -203,438 | -1.6 |
8.01
19.96
16.90
|
|
36 tháng
(2023-09-27) |
8.42 | 99.25% | 20,096,400 | -507,848 | -6.7 |
8.01
19.96
16.90
|
|
60 tháng
(2021-10-07) |
3.04 | 21.95% | 87,525,200 | -1,683,631 | -44.7 |
7.98
19.96
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.70
|
200 | 8.51 | 8.70 | 8.51 | 0 | 0 | 0 |
| 24/01/2025 |
8.70
|
600 | 8.75 | 8.75 | 8.70 | 400 | 0 | 0.0 |
| 23/01/2025 |
8.75
|
11,500 | 8.46 | 8.75 | 8.36 | 0 | 0 | 0 |
| 22/01/2025 |
8.56
|
600 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 21/01/2025 |
8.51
|
1,600 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 |
| 20/01/2025 |
8.60
|
700 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
1,800 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 16/01/2025 |
8.65
|
11,000 | 8.63 | 8.65 | 8.46 | 0 | 0 | 0 |
| 15/01/2025 |
8.63
|
3,200 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
| 14/01/2025 |
8.60
|
15,800 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 13/01/2025 |
8.58
|
9,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 10/01/2025 |
8.56
|
5,800 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 09/01/2025 |
8.56
|
10,800 | 8.51 | 8.56 | 8.01 | 0 | 0 | 0 |
| 08/01/2025 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 07/01/2025 |
8.63
|
3,800 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 |
| 06/01/2025 |
8.63
|
7,400 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.60
|
1,400 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 02/01/2025 |
8.56
|
600 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
| 31/12/2024 |
8.65
|
5,100 | 8.60 | 8.65 | 8.60 | 0 | 100 | -0.0 |
| 30/12/2024 |
8.60
|
121,600 | 8.80 | 8.80 | 8.48 | 0 | 100 | -0.0 |
| 27/12/2024 |
8.46
|
1,400 | 8.48 | 8.48 | 8.46 | 0 | 0 | 0 |
| 26/12/2024 |
8.48
|
9,900 | 8.41 | 8.48 | 8.36 | 0 | 0 | 0 |
| 25/12/2024 |
8.48
|
118,100 | 8.46 | 8.48 | 8.36 | 0 | 300 | -0.0 |
| 24/12/2024 |
8.46
|
1,600 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 23/12/2024 |
8.46
|
1,300 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 20/12/2024 |
8.48
|
7,900 | 8.33 | 8.48 | 8.33 | 0 | 0 | 0 |
| 19/12/2024 |
8.51
|
15,300 | 8.41 | 8.51 | 8.36 | 0 | 0 | 0 |
| 18/12/2024 |
8.53
|
28,200 | 8.51 | 8.53 | 8.36 | 0 | 0 | 0 |
| 17/12/2024 |
8.53
|
17,100 | 8.38 | 8.53 | 8.36 | 0 | 0 | 0 |
| 16/12/2024 |
8.53
|
13,000 | 8.41 | 8.53 | 8.36 | 0 | 0 | 0 |
| 13/12/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/12/2024 |
8.56
|
21,600 | 8.41 | 8.60 | 8.36 | 0 | 0 | 0 |
| 11/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/12/2024 |
8.48
|
600 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 09/12/2024 |
8.51
|
200 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 06/12/2024 |
8.53
|
17,700 | 8.36 | 8.53 | 8.36 | 0 | 0 | 0 |
| 05/12/2024 |
8.48
|
300 | 8.46 | 8.48 | 8.46 | 0 | 0 | 0 |
| 04/12/2024 |
8.51
|
800 | 8.51 | 8.51 | 8.38 | 0 | 0 | 0 |
| 03/12/2024 |
8.51
|
3,100 | 8.48 | 8.53 | 8.36 | 0 | 0 | 0 |
| 02/12/2024 |
8.51
|
7,900 | 8.46 | 8.51 | 8.31 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 28/11/2024 |
8.53
|
1,300 | 8.51 | 8.53 | 8.51 | 0 | 0 | 0 |
| 27/11/2024 |
8.46
|
2,900 | 8.38 | 8.46 | 8.21 | 0 | 0 | 0 |
| 26/11/2024 |
8.51
|
4,300 | 8.46 | 8.51 | 8.46 | 0 | 0 | 0 |
| 25/11/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/11/2024 |
8.46
|
6,500 | 8.38 | 8.46 | 8.36 | 0 | 0 | 0 |
| 21/11/2024 |
8.46
|
10,400 | 8.51 | 8.51 | 8.36 | 0 | 0 | 0 |
| 20/11/2024 |
8.46
|
72,900 | 8.48 | 8.56 | 8.36 | 0 | 0 | 0 |
| 19/11/2024 |
8.51
|
14,100 | 8.41 | 8.51 | 8.36 | 0 | 0 | 0 |
| 18/11/2024 |
8.51
|
12,400 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 |
| 15/11/2024 |
8.36
|
9,400 | 8.43 | 8.56 | 8.36 | 0 | 0 | 0 |
| 14/11/2024 |
8.56
|
15,200 | 8.60 | 8.60 | 8.56 | 0 | 0 | 0 |
| 13/11/2024 |
8.60
|
4,800 | 8.56 | 8.60 | 8.41 | 0 | 0 | 0 |
| 12/11/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/11/2024 |
8.65
|
10,100 | 8.60 | 8.65 | 8.56 | 0 | 0 | 0 |
| 08/11/2024 |
8.60
|
9,600 | 8.56 | 8.60 | 8.51 | 0 | 0 | 0 |
| 07/11/2024 |
8.63
|
41,800 | 8.56 | 8.63 | 8.41 | 700 | 0 | 0.0 |
| 06/11/2024 |
8.60
|
10,100 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
6,600 | 8.73 | 8.73 | 8.56 | 400 | 0 | 0.0 |
| 31/10/2024 |
8.73
|
33,100 | 8.73 | 8.73 | 8.68 | 0 | 0 | 0 |
| 30/10/2024 |
8.73
|
12,500 | 8.46 | 8.73 | 8.38 | 0 | 600 | -0.0 |
| 29/10/2024 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 28/10/2024 |
8.75
|
1,700 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.75
|
17,900 | 8.75 | 8.75 | 8.68 | 900 | 0 | 0.0 |
| 24/10/2024 |
8.75
|
26,300 | 8.70 | 8.75 | 8.63 | 0 | 0 | 0 |
| 23/10/2024 |
8.65
|
8,600 | 8.65 | 8.65 | 8.63 | 0 | 0 | 0 |
| 22/10/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2024 |
8.75
|
2,300 | 8.73 | 8.75 | 8.70 | 0 | 0 | 0 |
| 17/10/2024 |
8.75
|
3,900 | 8.48 | 8.75 | 8.36 | 0 | 0 | 0 |
| 16/10/2024 |
8.75
|
700 | 8.38 | 8.78 | 8.38 | 0 | 0 | 0 |
| 15/10/2024 |
8.75
|
8,600 | 8.73 | 8.83 | 8.68 | 0 | 0 | 0 |
| 14/10/2024 |
8.68
|
44,200 | 8.68 | 8.68 | 8.56 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
10,400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/10/2024 |
8.70
|
12,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.65
|
5,500 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
11,200 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 |
| 07/10/2024 |
8.60
|
47,300 | 8.58 | 8.60 | 8.58 | 0 | 0 | 0 |
| 04/10/2024 |
8.60
|
3,400 | 8.56 | 8.60 | 8.51 | 0 | 0 | 0 |
| 03/10/2024 |
8.60
|
10,400 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 02/10/2024 |
8.58
|
13,200 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 01/10/2024 |
8.56
|
6,200 | 8.46 | 8.58 | 8.46 | 0 | 0 | 0 |
| 30/09/2024 |
8.58
|
21,900 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 27/09/2024 |
8.58
|
14,400 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 26/09/2024 |
8.56
|
44,600 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 25/09/2024 |
8.58
|
20,100 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 24/09/2024 |
8.60
|
35,000 | 8.56 | 8.63 | 8.56 | 0 | 0 | 0 |
| 23/09/2024 |
8.60
|
25,600 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 20/09/2024 |
8.58
|
9,200 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 19/09/2024 |
8.60
|
7,700 | 8.58 | 8.60 | 8.56 | 0 | 0 | 0 |
| 18/09/2024 |
8.58
|
17,900 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
| 17/09/2024 |
8.51
|
474,800 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 16/09/2024 |
8.51
|
2,500 | 8.51 | 8.51 | 8.41 | 0 | 0 | 0 |
| 13/09/2024 |
8.51
|
1,400 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 12/09/2024 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/09/2024 |
8.60
|
20,200 | 8.56 | 8.60 | 8.38 | 0 | 0 | 0 |
| 10/09/2024 |
8.60
|
35,000 | 8.56 | 8.60 | 8.36 | 0 | 0 | 0 |
| 09/09/2024 |
8.56
|
800 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |