| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
3.70 | 31.36% | 200 | 0 | 0 |
11.80
15.50
15.50
|
|
2 tháng
(2026-06-01) |
3.90 | 33.62% | 1,900 | 0 | 0 |
11.60
15.50
15.50
|
|
3 tháng
(2026-05-04) |
1.60 | 11.51% | 21,200 | 0 | 0 |
11.60
15.50
15.50
|
|
6 tháng
(2026-02-02) |
0.50 | 3.33% | 109,700 | 0 | 0 |
11.60
15.90
15.50
|
|
12 tháng
(2025-08-05) |
1.50 | 10.71% | 414,700 | 0 | 0 |
11.60
18.40
15.50
|
|
24 tháng
(2024-08-12) |
6.80 | 78.16% | 1,270,054 | 0 | 0 |
6.70
18.40
15.50
|
|
36 tháng
(2023-08-16) |
8.20 | 112.33% | 2,012,832 | 0 | 0 |
6.10
18.40
15.50
|
|
60 tháng
(2021-08-26) |
-10.50 | -40.38% | 8,322,084 | 0 | 0 |
5.70
37.80
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
11.20
|
11,112 | 12.40 | 12.40 | 11.10 | 0 | 0 | 0 |
| 17/12/2024 |
10.90
|
28,306 | 10.90 | 10.90 | 9.50 | 0 | 0 | 0 |
| 16/12/2024 |
11.10
|
30,100 | 11.30 | 11.30 | 8.50 | 0 | 0 | 0 |
| 13/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 12/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/12/2024 |
9.80
|
1,075 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 10/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/12/2024 |
10
|
1,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 06/12/2024 |
9.40
|
318 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2024 |
9.70
|
675 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 03/12/2024 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/11/2024 |
9.50
|
1,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2024 |
9.50
|
2,172 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/11/2024 |
9.50
|
1,006 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/11/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/11/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/11/2024 |
9.50
|
5,400 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 15/11/2024 |
9.10
|
3 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/11/2024 |
9.10
|
5,302 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 12/11/2024 |
9.50
|
7,815 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 11/11/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/11/2024 |
9.50
|
20,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 06/11/2024 |
9.50
|
2,108 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 04/11/2024 |
9.50
|
410 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 01/11/2024 |
9
|
11,900 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 31/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/10/2024 |
9
|
3,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/10/2024 |
9.40
|
3,504 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/10/2024 |
9.40
|
3,717 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 23/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 21/10/2024 |
9.40
|
1,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 14/10/2024 |
9.40
|
1 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/10/2024 |
9.40
|
2 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/10/2024 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/10/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/10/2024 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/10/2024 |
9.10
|
2 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/10/2024 |
9.10
|
1,417 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 03/10/2024 |
9
|
1,208 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/10/2024 |
8.60
|
1,240 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
1,002 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
6.70
|
135 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
6 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
2 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
3 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
6,604 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
3,006 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
13,001 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
1,500 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
9.50
|
2,337 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/08/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
67 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
3,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
3,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |