| 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) |
0.55 | 5.26% | 28,600 | 0 | 0 |
10.50
11.40
11.20
|
|
2 tháng
(2026-07-13) |
-0.06 | -0.54% | 49,900 | 0 | 0 |
10.37
11.69
11.20
|
|
3 tháng
(2026-06-15) |
0.47 | 4.39% | 68,300 | 0 | 0 |
10.37
11.78
11.20
|
|
6 tháng
(2026-03-16) |
1.43 | 14.83% | 229,900 | 0 | 0 |
8.79
11.78
11.20
|
|
12 tháng
(2025-09-16) |
1.78 | 19.16% | 534,900 | 0 | 0 |
8.70
11.78
11.20
|
|
24 tháng
(2024-09-23) |
2.31 | 26.31% | 1,343,225 | -924 | -0.0 |
6.98
11.78
11.20
|
|
36 tháng
(2023-09-27) |
0.12 | 1.05% | 1,948,225 | -924 | -0.0 |
6.98
11.78
11.20
|
|
60 tháng
(2021-10-07) |
-7.04 | -38.82% | 10,977,695 | -924 | 0.3 |
6.98
36.08
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
7.85
|
300 | 8.08 | 8.08 | 7.85 | 0 | 0 | 0 |
| 24/01/2025 |
7.85
|
200 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
| 23/01/2025 |
7.85
|
412 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/01/2025 |
7.85
|
1,536 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 21/01/2025 |
7.92
|
17,200 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 20/01/2025 |
7.85
|
6,112 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 17/01/2025 |
7.85
|
3,260 | 7.85 | 8.00 | 7.85 | 0 | 0 | 0 |
| 16/01/2025 |
7.77
|
200 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 15/01/2025 |
7.77
|
524 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 14/01/2025 |
7.85
|
162 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/01/2025 |
7.85
|
7,160 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 10/01/2025 |
7.85
|
500 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 09/01/2025 |
7.85
|
5,596 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 08/01/2025 |
7.92
|
3,230 | 8.55 | 8.55 | 7.77 | 0 | 0 | 0 |
| 07/01/2025 |
7.85
|
23,136 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 06/01/2025 |
7.85
|
2,800 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
| 03/01/2025 |
8.00
|
20 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/01/2025 |
8.00
|
119 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 31/12/2024 |
7.92
|
7,300 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 30/12/2024 |
7.92
|
20,605 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 27/12/2024 |
7.92
|
182 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/12/2024 |
8.00
|
2,470 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 25/12/2024 |
7.92
|
451 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
| 24/12/2024 |
7.92
|
10,444 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.00
|
11,832 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
6,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
8.00
|
5,240 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/12/2024 |
8.00
|
18,030 | 8.08 | 8.16 | 8.00 | 0 | 0 | 0 |
| 17/12/2024 |
8.00
|
5,060 | 8.00 | 8.55 | 8.00 | 0 | 0 | 0 |
| 16/12/2024 |
8.00
|
5,577 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 13/12/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/12/2024 |
8.00
|
27,392 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 11/12/2024 |
8.08
|
3,694 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 10/12/2024 |
8.08
|
6,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/12/2024 |
7.92
|
3,272 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 06/12/2024 |
7.92
|
600 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 05/12/2024 |
8.00
|
1,200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 04/12/2024 |
8.08
|
2,300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/12/2024 |
8.16
|
1,248 | 8.00 | 8.16 | 8.00 | 0 | 0 | 0 |
| 02/12/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 29/11/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 28/11/2024 |
8.32
|
45 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 27/11/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 26/11/2024 |
8.32
|
1,268 | 8.63 | 8.63 | 8.08 | 0 | 0 | 0 |
| 25/11/2024 |
8.16
|
2,716 | 8.24 | 8.24 | 8.00 | 0 | 60 | -0.0 |
| 22/11/2024 |
8.08
|
753 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 21/11/2024 |
8.08
|
9,347 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 |
| 20/11/2024 |
8.24
|
436 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 19/11/2024 |
8.24
|
14,800 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 |
| 18/11/2024 |
8.24
|
3,001 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 |
| 15/11/2024 |
8.47
|
2,181 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
| 14/11/2024 |
8.32
|
4,092 | 8.40 | 8.63 | 8.32 | 0 | 0 | 0 |
| 13/11/2024 |
8.40
|
52 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/11/2024 |
8.40
|
2,318 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
3,400 | 8.55 | 8.55 | 8.24 | 0 | 0 | 0 |
| 08/11/2024 |
8.40
|
1,360 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 |
| 07/11/2024 |
8.24
|
11,817 | 8.24 | 8.47 | 8.08 | 0 | 0 | 0 |
| 06/11/2024 |
8.16
|
12,706 | 7.92 | 8.16 | 7.85 | 0 | 0 | 0 |
| 05/11/2024 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 04/11/2024 |
8.08
|
8,758 | 8.16 | 8.16 | 7.92 | 0 | 840 | -0.0 |
| 01/11/2024 |
8.16
|
923 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/10/2024 |
8.16
|
7,692 | 8.55 | 8.55 | 8.16 | 0 | 0 | 0 |
| 30/10/2024 |
8.40
|
1,527 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 29/10/2024 |
8.55
|
4,422 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 |
| 28/10/2024 |
8.63
|
981 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/10/2024 |
8.47
|
1,009 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 |
| 24/10/2024 |
8.47
|
940 | 8.63 | 8.63 | 8.47 | 0 | 0 | 0 |
| 23/10/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/10/2024 |
9.10
|
3,049 | 8.71 | 9.10 | 8.55 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
6,953 | 8.63 | 8.71 | 8.32 | 0 | 0 | 0 |
| 18/10/2024 |
8.71
|
3,100 | 9.02 | 9.02 | 8.71 | 0 | 0 | 0 |
| 17/10/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/10/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/10/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/10/2024 |
8.79
|
3,000 | 8.79 | 8.87 | 8.79 | 0 | 0 | 0 |
| 11/10/2024 |
8.79
|
3,100 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 10/10/2024 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/10/2024 |
8.87
|
2,401 | 8.79 | 8.87 | 8.79 | 0 | 0 | 0 |
| 08/10/2024 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/10/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/10/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/10/2024 |
8.79
|
1,200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 02/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 01/10/2024 |
8.63
|
1,459 | 9.02 | 9.02 | 8.63 | 0 | 0 | 0 |
| 30/09/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/09/2024 |
9.10
|
900 | 9.18 | 9.26 | 9.10 | 0 | 0 | 0 |
| 26/09/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/09/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/09/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/09/2024 |
8.79
|
400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/09/2024 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/09/2024 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/09/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 17/09/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 16/09/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 13/09/2024 |
9.02
|
3,800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 12/09/2024 |
9.02
|
15,500 | 8.79 | 9.02 | 8.79 | 0 | 0 | 0 |
| 11/09/2024 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 10/09/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/09/2024 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |