| 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) |
-1.09 | -9.26% | 23,200 | 0 | 0 |
10.70
12.90
11.90
|
|
2 tháng
(2026-06-04) |
-1.76 | -14.14% | 83,800 | 0 | 0 |
10.70
12.90
11.90
|
|
3 tháng
(2026-05-05) |
-2.63 | -19.70% | 131,600 | 0 | 0 |
10.70
13.33
11.90
|
|
6 tháng
(2026-02-04) |
0.25 | 2.40% | 3,090,800 | 0 | 0 |
10.26
17.26
11.90
|
|
12 tháng
(2025-08-08) |
1.63 | 17.99% | 5,496,100 | 0 | 0 |
8.70
17.26
11.90
|
|
24 tháng
(2024-08-13) |
1.77 | 19.85% | 6,824,338 | -1,000 | -0.0 |
8.08
17.26
11.90
|
|
36 tháng
(2023-08-21) |
1.66 | 18.37% | 7,670,260 | -1,000 | -0.0 |
8.08
17.26
11.90
|
|
60 tháng
(2021-08-30) |
-11.57 | -51.95% | 14,423,675 | -1,000 | -0.0 |
8.08
22.49
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
9.27
|
12,000 | 10.46 | 10.46 | 8.93 | 0 | 0 | 0 |
| 18/12/2024 |
9.35
|
17,700 | 11.05 | 11.05 | 9.35 | 0 | 0 | 0 |
| 17/12/2024 |
9.27
|
11,200 | 10.54 | 10.54 | 9.10 | 0 | 0 | 0 |
| 16/12/2024 |
9.18
|
22,904 | 10.63 | 10.63 | 9.10 | 0 | 0 | 0 |
| 13/12/2024 |
9.78
|
8,300 | 10.63 | 10.63 | 9.78 | 0 | 0 | 0 |
| 12/12/2024 |
9.44
|
4,709 | 10.20 | 10.20 | 8.67 | 0 | 0 | 0 |
| 11/12/2024 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 10/12/2024 |
9.78
|
3,010 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 09/12/2024 |
9.44
|
5,600 | 10.63 | 10.63 | 9.35 | 0 | 0 | 0 |
| 06/12/2024 |
9.27
|
4,800 | 10.37 | 10.37 | 9.18 | 0 | 0 | 0 |
| 05/12/2024 |
9.18
|
5,300 | 10.20 | 10.20 | 9.18 | 0 | 0 | 0 |
| 04/12/2024 |
8.76
|
12,300 | 10.20 | 10.20 | 8.76 | 0 | 0 | 0 |
| 03/12/2024 |
8.59
|
2,100 | 9.78 | 9.78 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/11/2024 |
9.10
|
1,101 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/11/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 25/11/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 22/11/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 19/11/2024 |
9.01
|
700 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 15/11/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 14/11/2024 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 13/11/2024 |
9.01
|
2,700 | 8.76 | 9.10 | 8.76 | 0 | 0 | 0 |
| 12/11/2024 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 11/11/2024 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 08/11/2024 |
8.93
|
1,500 | 8.67 | 8.93 | 8.67 | 0 | 0 | 0 |
| 07/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/11/2024 |
9.10
|
500 | 9.35 | 9.35 | 9.10 | 0 | 0 | 0 |
| 04/11/2024 |
8.84
|
16,810 | 8.67 | 8.84 | 8.67 | 0 | 0 | 0 |
| 01/11/2024 |
8.59
|
19,000 | 8.59 | 8.67 | 7.74 | 0 | 0 | 0 |
| 31/10/2024 |
9.01
|
1 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 30/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 29/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 25/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 24/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 22/10/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/10/2024 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 18/10/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/10/2024 |
8.76
|
507 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 16/10/2024 |
8.76
|
3,111 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 |
| 15/10/2024 |
8.67
|
1 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 14/10/2024 |
8.67
|
1,102 | 8.50 | 9.01 | 8.50 | 0 | 0 | 0 |
| 11/10/2024 |
9.01
|
30 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 10/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 09/10/2024 |
9.01
|
30 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 08/10/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 07/10/2024 |
9.10
|
900 | 8.67 | 9.10 | 8.67 | 0 | 0 | 0 |
| 04/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 03/10/2024 |
9.10
|
5 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 02/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 01/10/2024 |
9.10
|
400 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
| 30/09/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 27/09/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 26/09/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 25/09/2024 |
8.84
|
500 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 24/09/2024 |
8.67
|
2,600 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/09/2024 |
8.67
|
1,500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/09/2024 |
8.59
|
7,200 | 8.59 | 8.67 | 8.59 | 0 | 0 | 0 |
| 19/09/2024 |
9.01
|
200 | 8.59 | 9.01 | 8.59 | 0 | 0 | 0 |
| 18/09/2024 |
8.84
|
1,000 | 8.50 | 8.84 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/09/2024 |
8.84
|
3,300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 13/09/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 12/09/2024 |
9.01
|
105 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 11/09/2024 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 10/09/2024 |
9.01
|
4,800 | 8.59 | 9.01 | 7.74 | 0 | 0 | 0 |
| 09/09/2024 |
9.10
|
2 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/09/2024 |
9.10
|
101 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/09/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 04/09/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/08/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/08/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/08/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 27/08/2024 |
9.18
|
600 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 |
| 26/08/2024 |
9.18
|
3,602 | 8.93 | 9.18 | 8.93 | 0 | 0 | 0 |
| 23/08/2024 |
8.93
|
200 | 9.10 | 9.10 | 8.93 | 0 | 0 | 0 |
| 22/08/2024 |
9.10
|
3,901 | 8.84 | 9.10 | 8.84 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
101 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.18
|
1,600 | 8.84 | 9.18 | 8.84 | 0 | 0 | 0 |
| 16/08/2024 |
8.84
|
900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 15/08/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 14/08/2024 |
8.93
|
1,700 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 |
| 13/08/2024 |
8.93
|
702 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 12/08/2024 |
8.84
|
10,700 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 |
| 09/08/2024 |
9.01
|
7,600 | 8.84 | 9.01 | 8.76 | 0 | 0 | 0 |
| 08/08/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 07/08/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 06/08/2024 |
8.76
|
11,300 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 |
| 05/08/2024 |
9.01
|
1,500 | 8.67 | 9.01 | 8.67 | 0 | 0 | 0 |
| 02/08/2024 |
9.01
|
300 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 01/08/2024 |
8.93
|
6,500 | 8.76 | 9.10 | 8.76 | 0 | 0 | 0 |
| 31/07/2024 |
8.84
|
1,500 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |