| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.80 | -8.57% | 4,700 | 0 | 0 |
17.80
21
17.80
|
|
2 tháng
(2026-01-19) |
0.20 | 1.05% | 6,300 | 0 | 0 |
17.80
21
17.80
|
|
3 tháng
(2025-12-18) |
-3.90 | -16.88% | 11,500 | 0 | 0 |
17.80
24
17.80
|
|
6 tháng
(2025-09-19) |
3 | 18.52% | 47,300 | 0 | 0 |
15.70
29.60
17.80
|
|
12 tháng
(2025-03-24) |
6.90 | 56.10% | 209,500 | 0 | 0 |
12.10
29.60
17.80
|
|
24 tháng
(2024-03-28) |
10.70 | 125.88% | 8,124,009 | 0 | 0 |
6.70
29.60
17.80
|
|
36 tháng
(2023-04-03) |
13.40 | 231.03% | 14,311,304 | 0 | 0 |
5.33
29.60
17.80
|
|
60 tháng
(2021-11-03) |
13.07 | 213.04% | 15,013,404 | 0 | 0 |
4.67
29.60
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
9.80
|
23,803 | 8.20 | 9.90 | 8.20 | 0 | 0 | 0 |
| 05/08/2024 |
9.90
|
51,023 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 02/08/2024 |
10
|
1,683 | 11 | 11 | 9.80 | 0 | 0 | 0 |
| 01/08/2024 |
10
|
39,402 | 10 | 10 | 8.50 | 0 | 0 | 0 |
| 31/07/2024 |
10
|
2,008 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
318 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/07/2024 |
10.20
|
122 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/07/2024 |
10.70
|
50 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 24/07/2024 |
10.70
|
5 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/07/2024 |
10.70
|
36,801 | 10 | 10.70 | 8.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.90
|
304 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
7,810 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/07/2024 |
9.90
|
110 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
111 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.50
|
40,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 10/07/2024 |
9.30
|
60,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
46,957 | 7 | 9.30 | 7 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
4,068 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.50
|
1 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/07/2024 |
9.50
|
32,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 03/07/2024 |
9.50
|
66,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
5,034 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/06/2024 |
9.30
|
20,100 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
207 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
9.80
|
35,201 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 20/06/2024 |
9.40
|
30,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
4,301 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.80
|
10,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 17/06/2024 |
9.50
|
810 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2024 |
10
|
40 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/06/2024 |
9.90
|
1,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
20,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 07/06/2024 |
9.80
|
6,750 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
5,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
7,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
9.50
|
35,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/06/2024 |
9.40
|
31,851 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
27,206 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
39,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.20
|
163,658 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
102 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.70
|
12,600 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
34,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.90
|
11 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.80
|
40 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
24 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
13,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/05/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
27,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 06/05/2024 |
8
|
27,010 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
60,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 02/05/2024 |
8.20
|
40,001 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
1,500 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
10,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.80
|
96,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
55,655 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 22/04/2024 |
8
|
286,500 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2024 |
8.50
|
20,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.60
|
51,701 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/04/2024 |
8.70
|
303,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/04/2024 |
8.80
|
110,640 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 09/04/2024 |
8.70
|
42,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/04/2024 |
8.50
|
28,320 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
| 05/04/2024 |
8.70
|
1,201 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
10,100 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 03/04/2024 |
8.80
|
9,901 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/04/2024 |
8.70
|
55,544 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 01/04/2024 |
9.10
|
181,805 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
30,748 | 8 | 9 | 8 | 0 | 0 | 0 |
| 27/03/2024 |
8.10
|
24,601 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
13,104 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.80
|
90,854 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
117,139 | 7.30 | 7.90 | 7.10 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
12,801 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
12,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.70
|
31,449 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/03/2024 |
6.80
|
55,440 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/03/2024 |
6.50
|
4,805 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |