| 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) |
-1.30 | -13% | 13,200 | 0 | 0 |
8.70
10
8.70
|
|
2 tháng
(2026-06-01) |
-1.30 | -13% | 21,400 | -300 | 0 |
8.70
10
8.70
|
|
3 tháng
(2026-05-04) |
-0.20 | -2.25% | 49,600 | -400 | 0 |
8.70
10
8.70
|
|
6 tháng
(2026-02-02) |
-1.30 | -13% | 74,200 | -400 | 0 |
8.60
11
8.70
|
|
12 tháng
(2025-08-05) |
-0.60 | -6.45% | 200,400 | -10,200 | -0.1 |
7.90
11
8.70
|
|
24 tháng
(2024-08-12) |
1.29 | 17.40% | 590,214 | -26,700 | -0.2 |
4.82
11
8.70
|
|
36 tháng
(2023-08-16) |
1.56 | 21.80% | 1,213,268 | -37,500 | -0.3 |
4.38
12.59
8.70
|
|
60 tháng
(2021-08-26) |
3.79 | 77.16% | 3,522,983 | -36,938 | -0.3 |
3.93
17.32
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/12/2024 |
5.27
|
801 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/12/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 13/12/2024 |
5.36
|
201 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/12/2024 |
5.36
|
614 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 11/12/2024 |
5.80
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/12/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/12/2024 |
5.80
|
1,301 | 5.89 | 5.89 | 5.45 | 0 | 0 | 0 |
| 06/12/2024 |
5.36
|
7,200 | 5.18 | 5.36 | 5.18 | 0 | 0 | 0 |
| 05/12/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/12/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/12/2024 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 02/12/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/11/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/11/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/11/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/11/2024 |
4.91
|
4,500 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 25/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.36
|
600 | 5 | 5.36 | 4.91 | 0 | 0 | 0 |
| 21/11/2024 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/11/2024 |
5.80
|
700 | 5.54 | 5.80 | 5.54 | 0 | 0 | 0 |
| 15/11/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 14/11/2024 |
5.98
|
21 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/11/2024 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 12/11/2024 |
5.98
|
2 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 11/11/2024 |
5.98
|
2,810 | 6.07 | 6.43 | 5.98 | 0 | 0 | 0 |
| 08/11/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/11/2024 |
6.07
|
463 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 06/11/2024 |
5.80
|
626 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
23 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.80
|
1,926 | 7.05 | 7.05 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
6.43
|
107 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 31/10/2024 |
6.16
|
104 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 30/10/2024 |
5.80
|
3,600 | 5.36 | 5.80 | 5.36 | 0 | 0 | 0 |
| 29/10/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/10/2024 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/10/2024 |
5.09
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 24/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 23/10/2024 |
5.54
|
400 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 |
| 22/10/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/10/2024 |
5.27
|
102 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/10/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2024 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/10/2024 |
5.27
|
2,900 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 15/10/2024 |
5.36
|
2,200 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 14/10/2024 |
5.36
|
1,500 | 5.54 | 5.54 | 5.09 | 0 | 0 | 0 |
| 11/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/10/2024 |
5.54
|
3 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 08/10/2024 |
5.54
|
1,300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 07/10/2024 |
5.54
|
500 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 04/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 03/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 02/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 01/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 30/09/2024 |
5.89
|
1,100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 27/09/2024 |
6.25
|
2,400 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 |
| 26/09/2024 |
6.07
|
10 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 25/09/2024 |
6.07
|
1,301 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/09/2024 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 16/09/2024 |
5.71
|
19 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/09/2024 |
5.71
|
1,000 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 12/09/2024 |
6.25
|
101 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
319 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 09/09/2024 |
6.25
|
21 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 06/09/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 05/09/2024 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 04/09/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/08/2024 |
6.25
|
400 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 |
| 29/08/2024 |
6.25
|
638 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 28/08/2024 |
6.25
|
3,463 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
| 27/08/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/08/2024 |
6.70
|
93 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/08/2024 |
6.70
|
103 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/08/2024 |
6.70
|
116 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
40 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2024 |
6.70
|
2,507 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/08/2024 |
6.70
|
4,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/08/2024 |
6.88
|
1,209 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 12/08/2024 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/08/2024 |
7.41
|
2 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 08/08/2024 |
7.41
|
3 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/08/2024 |
7.41
|
1,412 | 6.88 | 7.50 | 6.88 | 0 | 0 | 0 |
| 06/08/2024 |
6.88
|
600 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/08/2024 |
6.88
|
80 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 02/08/2024 |
6.88
|
1,610 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 31/07/2024 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 30/07/2024 |
6.79
|
1,005 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |