| 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 | -5.15% | 5,400 | 0 | 0 |
15.60
19.40
18.40
|
|
2 tháng
(2026-06-01) |
-2.50 | -11.96% | 6,300 | 0 | 0 |
15.60
24
18.40
|
|
3 tháng
(2026-05-04) |
2 | 12.20% | 8,600 | 0 | 0 |
15.60
24
18.40
|
|
6 tháng
(2026-02-02) |
-1.60 | -8% | 28,500 | 0 | 0 |
15.10
24
18.40
|
|
12 tháng
(2025-08-05) |
-1.10 | -5.64% | 103,100 | 0 | 0 |
15.10
29.60
18.40
|
|
24 tháng
(2024-08-12) |
10.90 | 145.33% | 5,644,733 | 0 | 0 |
6.70
29.60
18.40
|
|
36 tháng
(2023-08-16) |
10.90 | 145.33% | 12,962,160 | 0 | 0 |
5.90
29.60
18.40
|
|
60 tháng
(2021-11-03) |
12.27 | 200% | 15,036,804 | 0 | 0 |
4.67
29.60
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/12/2024 |
9.30
|
6,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/12/2024 |
9.50
|
501 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 13/12/2024 |
9.50
|
601 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 12/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/12/2024 |
9.30
|
107 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/12/2024 |
9.20
|
1,448 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 06/12/2024 |
9.50
|
120 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/12/2024 |
9.10
|
1,550 | 9.20 | 10.40 | 9.10 | 0 | 0 | 0 |
| 04/12/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 03/12/2024 |
9.10
|
1,020 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/12/2024 |
9.20
|
5,102 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 29/11/2024 |
9.20
|
103 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/11/2024 |
9.10
|
3,001 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/11/2024 |
9.20
|
72,300 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
26,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
9.10
|
102 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/11/2024 |
9.10
|
1,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/11/2024 |
9.10
|
107,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/11/2024 |
9.20
|
50,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/11/2024 |
9.20
|
56,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 15/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
59,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 13/11/2024 |
9.20
|
38,910 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
2 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
28,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/11/2024 |
9.10
|
1,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/11/2024 |
9.10
|
3,120 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/11/2024 |
9.10
|
118 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/11/2024 |
9.20
|
107,310 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/11/2024 |
9.10
|
13,930 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
9.10
|
32,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 31/10/2024 |
9.50
|
52,905 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/10/2024 |
9
|
5,102 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/10/2024 |
9.20
|
26,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 28/10/2024 |
9.10
|
21,302 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 25/10/2024 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/10/2024 |
9
|
51,110 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 23/10/2024 |
9
|
3,000 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.10
|
60,700 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
9
|
2,021 | 9 | 9.10 | 8 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
4,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/10/2024 |
9.20
|
6,022 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 16/10/2024 |
9.20
|
16,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/10/2024 |
9.20
|
10,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/10/2024 |
9.20
|
15,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/10/2024 |
9.30
|
13,721 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
| 10/10/2024 |
9.30
|
108,931 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 09/10/2024 |
9.50
|
40,112 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/10/2024 |
9.30
|
6,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 07/10/2024 |
9.40
|
11,716 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/10/2024 |
9.40
|
23,761 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
15,920 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.60
|
25,600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/10/2024 |
8.50
|
20,806 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 30/09/2024 |
8.60
|
36,020 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.40
|
13,930 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.40
|
54,227 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
8,972 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
8
|
10,849 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
5,785 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.30
|
41,027 | 7.50 | 8.30 | 7.30 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
12,704 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
88,606 | 7.20 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
30,732 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.10
|
18,801 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
7,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
3,822 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
4,205 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
17,259 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
25,304 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
12,505 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.10
|
19,810 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
19,952 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
33,701 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
28,027 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
27,460 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
39,134 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
67,050 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7
|
58,766 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
137,804 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
118,801 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.10
|
48,280 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7.10
|
497,307 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.70
|
46,164 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
7
|
976,910 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
148,768 | 6.70 | 7.80 | 6.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.50
|
205,409 | 9.60 | 9.60 | 7.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
2,720 | 9 | 9.20 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.50
|
106,410 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 07/08/2024 |
9.50
|
6,509 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 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 |