| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -11.48% | 401,100 | 0 | 0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-07-13) |
-0.90 | -14.29% | 1,383,300 | 0 | 0 |
5.40
6.50
5.40
|
|
3 tháng
(2026-06-15) |
-1.80 | -25% | 2,986,400 | 0 | 0 |
5.40
7.70
5.40
|
|
6 tháng
(2026-03-16) |
-1.18 | -17.91% | 7,203,100 | 0 | 0 |
5.40
8.20
5.40
|
|
12 tháng
(2025-09-16) |
-2.38 | -30.61% | 12,967,800 | 0 | 0 |
5.40
8.20
5.40
|
|
24 tháng
(2024-09-23) |
-4.79 | -47.01% | 42,805,866 | 0 | 0 |
5.40
11.21
5.40
|
|
36 tháng
(2023-09-27) |
-25.17 | -82.34% | 125,687,716 | -500 | -0.0 |
5.40
30.57
5.40
|
|
60 tháng
(2021-10-07) |
0.86 | 18.95% | 198,311,933 | -169,300 | -1.9 |
4.26
34.74
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.25
|
25,000 | 8.25 | 8.34 | 8.15 | 0 | 0 | 0 |
| 24/01/2025 |
8.25
|
77,656 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 23/01/2025 |
8.34
|
34,700 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/01/2025 |
8.43
|
52,998 | 8.25 | 8.52 | 8.15 | 0 | 0 | 0 |
| 21/01/2025 |
8.25
|
44,567 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
| 20/01/2025 |
8.34
|
42,165 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
47,234 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
41,700 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.62
|
42,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
50,500 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 13/01/2025 |
8.89
|
57,640 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
8.89
|
48,411 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
| 09/01/2025 |
9.36
|
127,670 | 8.99 | 9.45 | 8.89 | 0 | 0 | 0 |
| 08/01/2025 |
8.99
|
57,700 | 8.80 | 8.99 | 8.62 | 0 | 0 | 0 |
| 07/01/2025 |
8.62
|
78,036 | 8.89 | 8.99 | 8.34 | 0 | 0 | 0 |
| 06/01/2025 |
8.89
|
85,703 | 8.99 | 9.08 | 8.80 | 0 | 0 | 0 |
| 03/01/2025 |
8.99
|
73,026 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 02/01/2025 |
9.17
|
52,724 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.08
|
56,826 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/12/2024 |
8.99
|
94,544 | 9.26 | 9.45 | 8.99 | 0 | 0 | 0 |
| 27/12/2024 |
9.36
|
78,241 | 9.64 | 9.82 | 9.36 | 0 | 0 | 0 |
| 26/12/2024 |
9.54
|
289,468 | 9.08 | 9.82 | 8.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.99
|
112,100 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 24/12/2024 |
8.99
|
106,541 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 23/12/2024 |
9.08
|
69,548 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 20/12/2024 |
8.99
|
96,207 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 19/12/2024 |
9.08
|
131,051 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.36
|
142,200 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.26
|
87,269 | 9.26 | 9.45 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.26
|
429,500 | 9.64 | 9.64 | 9.17 | 0 | 0 | 0 |
| 13/12/2024 |
9.82
|
130,025 | 9.91 | 10.01 | 9.73 | 0 | 0 | 0 |
| 12/12/2024 |
9.82
|
243,019 | 9.82 | 10.19 | 9.73 | 0 | 0 | 0 |
| 11/12/2024 |
9.82
|
152,960 | 10.19 | 10.19 | 9.73 | 0 | 0 | 0 |
| 10/12/2024 |
10.10
|
165,470 | 10.01 | 10.47 | 9.91 | 0 | 0 | 0 |
| 09/12/2024 |
10.01
|
285,619 | 9.64 | 10.47 | 9.45 | 0 | 0 | 0 |
| 06/12/2024 |
9.64
|
128,971 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
| 05/12/2024 |
9.54
|
109,562 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
| 04/12/2024 |
9.54
|
107,900 | 9.64 | 9.82 | 9.54 | 0 | 0 | 0 |
| 03/12/2024 |
9.73
|
90,510 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 |
| 02/12/2024 |
9.64
|
30,056 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 |
| 29/11/2024 |
9.64
|
106,680 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 |
| 28/11/2024 |
9.73
|
149,430 | 9.64 | 10.01 | 9.54 | 0 | 0 | 0 |
| 27/11/2024 |
9.64
|
60,554 | 9.64 | 9.64 | 9.54 | 0 | 0 | 0 |
| 26/11/2024 |
9.64
|
68,664 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 |
| 25/11/2024 |
9.64
|
79,820 | 9.54 | 10.01 | 9.54 | 0 | 0 | 0 |
| 22/11/2024 |
9.73
|
84,392 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 21/11/2024 |
9.45
|
56,699 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 20/11/2024 |
9.73
|
89,900 | 9.64 | 9.82 | 9.45 | 0 | 0 | 0 |
| 19/11/2024 |
9.54
|
59,850 | 9.91 | 9.91 | 9.36 | 0 | 0 | 0 |
| 18/11/2024 |
9.91
|
67,901 | 9.45 | 9.91 | 9.45 | 0 | 0 | 0 |
| 15/11/2024 |
9.54
|
177,801 | 9.54 | 9.64 | 9.17 | 0 | 0 | 0 |
| 14/11/2024 |
9.64
|
80,844 | 10.01 | 10.01 | 9.45 | 0 | 0 | 0 |
| 13/11/2024 |
9.73
|
226,435 | 10.38 | 10.47 | 9.36 | 0 | 0 | 0 |
| 12/11/2024 |
10.38
|
113,234 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 |
| 11/11/2024 |
10.84
|
375,040 | 10.01 | 10.93 | 10.01 | 0 | 0 | 0 |
| 08/11/2024 |
10.01
|
133,786 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 07/11/2024 |
9.82
|
85,312 | 9.91 | 10.10 | 9.45 | 0 | 0 | 0 |
| 06/11/2024 |
9.91
|
70,269 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 05/11/2024 |
9.91
|
51,551 | 10.01 | 10.01 | 9.64 | 0 | 0 | 0 |
| 04/11/2024 |
9.91
|
51,557 | 10.01 | 10.28 | 9.82 | 0 | 0 | 0 |
| 01/11/2024 |
10.01
|
217,657 | 9.54 | 10.38 | 9.54 | 0 | 0 | 0 |
| 31/10/2024 |
9.64
|
25,603 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 |
| 30/10/2024 |
9.64
|
51,150 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 29/10/2024 |
9.91
|
52,763 | 9.82 | 10.01 | 9.82 | 0 | 0 | 0 |
| 28/10/2024 |
9.73
|
65,338 | 9.64 | 9.82 | 9.54 | 0 | 0 | 0 |
| 25/10/2024 |
9.54
|
47,742 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 |
| 24/10/2024 |
9.73
|
84,567 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 23/10/2024 |
9.82
|
75,079 | 9.82 | 10.10 | 9.64 | 0 | 0 | 0 |
| 22/10/2024 |
9.82
|
98,072 | 10.38 | 10.47 | 9.82 | 0 | 0 | 0 |
| 21/10/2024 |
10.28
|
176,841 | 9.26 | 10.28 | 9.26 | 0 | 0 | 0 |
| 18/10/2024 |
9.36
|
33,915 | 9.64 | 9.73 | 9.36 | 0 | 0 | 0 |
| 17/10/2024 |
9.64
|
144,794 | 9.54 | 9.64 | 8.99 | 0 | 0 | 0 |
| 16/10/2024 |
9.64
|
67,608 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 |
| 15/10/2024 |
9.82
|
80,288 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 14/10/2024 |
9.82
|
82,636 | 9.82 | 10.01 | 9.64 | 0 | 0 | 0 |
| 11/10/2024 |
9.82
|
78,342 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
| 10/10/2024 |
10.01
|
91,420 | 10.01 | 10.19 | 9.91 | 0 | 0 | 0 |
| 09/10/2024 |
10.01
|
57,552 | 10.28 | 10.28 | 9.91 | 0 | 0 | 0 |
| 08/10/2024 |
10.19
|
89,212 | 10.47 | 10.47 | 9.82 | 0 | 0 | 0 |
| 07/10/2024 |
10.10
|
120,589 | 10.19 | 10.56 | 9.91 | 0 | 0 | 0 |
| 04/10/2024 |
10.19
|
127,853 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
| 03/10/2024 |
10.65
|
141,642 | 10.84 | 11.30 | 10.47 | 0 | 0 | 0 |
| 02/10/2024 |
10.84
|
110,489 | 11.12 | 11.40 | 10.65 | 0 | 0 | 0 |
| 01/10/2024 |
11.21
|
108,795 | 10.93 | 11.40 | 10.93 | 0 | 0 | 0 |
| 30/09/2024 |
10.93
|
285,558 | 10.47 | 11.40 | 10.19 | 0 | 0 | 0 |
| 27/09/2024 |
10.47
|
162,879 | 10.75 | 10.75 | 10.38 | 0 | 0 | 0 |
| 26/09/2024 |
10.75
|
212,087 | 10.84 | 10.93 | 10.19 | 0 | 0 | 0 |
| 25/09/2024 |
10.84
|
354,126 | 11.77 | 11.77 | 10.47 | 0 | 0 | 0 |
| 24/09/2024 |
11.21
|
582,553 | 11.21 | 11.21 | 10.47 | 0 | 0 | 0 |
| 23/09/2024 |
10.19
|
384,142 | 9.26 | 10.19 | 9.17 | 0 | 0 | 0 |
| 20/09/2024 |
9.26
|
206,433 | 9.17 | 9.73 | 9.17 | 0 | 0 | 0 |
| 19/09/2024 |
9.36
|
182,442 | 9.26 | 9.54 | 8.99 | 0 | 0 | 0 |
| 18/09/2024 |
9.26
|
526,740 | 9.45 | 10.19 | 9.17 | 0 | 0 | 0 |
| 17/09/2024 |
9.26
|
255,696 | 8.71 | 9.26 | 8.62 | 0 | 0 | 0 |
| 16/09/2024 |
8.43
|
324,512 | 7.69 | 8.43 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.69
|
153,421 | 7.87 | 7.97 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.87
|
160,222 | 7.69 | 8.06 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
180,768 | 7.50 | 7.69 | 7.32 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
426,504 | 8.34 | 8.52 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.34
|
146,152 | 8.99 | 9.08 | 8.34 | 0 | 0 | 0 |