| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.70
|
21,600 | 8.55 | 8.75 | 8.50 | 0 | 0 | 0 |
| 11/12/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/12/2024 |
8.63
|
600 | 8.58 | 8.63 | 8.58 | 0 | 0 | 0 |
| 09/12/2024 |
8.65
|
200 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 06/12/2024 |
8.68
|
17,700 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.63
|
300 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 03/12/2024 |
8.65
|
3,100 | 8.63 | 8.68 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.65
|
7,900 | 8.60 | 8.65 | 8.45 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.68
|
1,300 | 8.65 | 8.68 | 8.65 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
2,900 | 8.53 | 8.60 | 8.35 | 0 | 0 | 0 |
| 26/11/2024 |
8.65
|
4,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 25/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/11/2024 |
8.60
|
6,500 | 8.53 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
10,400 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
72,900 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.65
|
14,100 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.65
|
12,400 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
9,400 | 8.58 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.70
|
15,200 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
| 13/11/2024 |
8.75
|
4,800 | 8.70 | 8.75 | 8.55 | 0 | 0 | 0 |
| 12/11/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/11/2024 |
8.80
|
10,100 | 8.75 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.75
|
9,600 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/11/2024 |
8.78
|
41,800 | 8.70 | 8.78 | 8.55 | 700 | 0 | 0.0 |
| 06/11/2024 |
8.75
|
10,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/11/2024 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 04/11/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/11/2024 |
8.85
|
6,600 | 8.88 | 8.88 | 8.70 | 400 | 0 | 0.0 |
| 31/10/2024 |
8.88
|
33,100 | 8.88 | 8.88 | 8.83 | 0 | 0 | 0 |
| 30/10/2024 |
8.88
|
12,500 | 8.60 | 8.88 | 8.53 | 0 | 600 | -0.0 |
| 29/10/2024 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 28/10/2024 |
8.90
|
1,700 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 25/10/2024 |
8.90
|
17,900 | 8.90 | 8.90 | 8.83 | 900 | 0 | 0.0 |
| 24/10/2024 |
8.90
|
26,300 | 8.85 | 8.90 | 8.78 | 0 | 0 | 0 |
| 23/10/2024 |
8.80
|
8,600 | 8.80 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/10/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 21/10/2024 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
2,300 | 8.88 | 8.90 | 8.85 | 0 | 0 | 0 |
| 17/10/2024 |
8.90
|
3,900 | 8.63 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.90
|
700 | 8.53 | 8.93 | 8.53 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
8,600 | 8.88 | 8.98 | 8.83 | 0 | 0 | 0 |
| 14/10/2024 |
8.83
|
44,200 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.85
|
10,400 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 10/10/2024 |
8.85
|
12,400 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
5,500 | 8.75 | 8.80 | 8.75 | 0 | 0 | 0 |
| 08/10/2024 |
8.75
|
11,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.75
|
47,300 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 04/10/2024 |
8.75
|
3,400 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 03/10/2024 |
8.75
|
10,400 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.73
|
13,200 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.70
|
6,200 | 8.60 | 8.73 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8.73
|
21,900 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.73
|
14,400 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
44,600 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 |
| 25/09/2024 |
8.73
|
20,100 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 24/09/2024 |
8.75
|
35,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.75
|
25,600 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.73
|
9,200 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 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 |