| 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) |
-0.10 | -14.29% | 2,016,700 | 0 | 0 |
0.50
0.70
0.60
|
|
2 tháng
(2026-01-19) |
0 | 0% | 4,932,700 | 0 | 0 |
0.50
0.70
0.60
|
|
3 tháng
(2025-12-18) |
-0.30 | -33.33% | 11,852,800 | -740,800 | -0.6 |
0.50
0.90
0.60
|
|
6 tháng
(2025-09-19) |
-0.70 | -53.85% | 54,484,600 | 77,000 | 0.1 |
0.50
1.30
0.60
|
|
12 tháng
(2025-03-24) |
-1.20 | -66.67% | 169,564,900 | 255,557 | 0.3 |
0.50
1.90
0.60
|
|
24 tháng
(2024-03-28) |
-9.30 | -93.94% | 253,590,751 | 361,605 | 0.4 |
0.50
11.20
0.60
|
|
36 tháng
(2023-04-03) |
-14.20 | -95.95% | 256,799,405 | 361,605 | 0.4 |
0.50
14.80
0.60
|
|
60 tháng
(2021-07-08) |
-20.20 | -97.12% | 262,380,525 | 361,605 | 0.4 |
0.50
32.50
0.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
5.70
|
50,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
21,101 | 6.30 | 8.20 | 6.30 | 0 | 0 | 0 |
| 01/08/2024 |
6.30
|
23,603 | 6.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.40
|
47,276 | 7.70 | 8.40 | 6.40 | 0 | 0 | 0 |
| 30/07/2024 |
6.60
|
40,633 | 8.40 | 8.60 | 6.60 | 0 | 0 | 0 |
| 29/07/2024 |
6.80
|
49,500 | 8.90 | 9 | 6.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.90
|
50,101 | 8.50 | 9.20 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
7.30
|
204,900 | 7.30 | 8.40 | 7.30 | 0 | 0 | 0 |
| 24/07/2024 |
7.40
|
37,319 | 9 | 9.40 | 7.40 | 0 | 0 | 0 |
| 23/07/2024 |
7.10
|
37,809 | 9 | 9.20 | 7.10 | 0 | 0 | 0 |
| 22/07/2024 |
7.10
|
47,000 | 8.80 | 9.30 | 7.10 | 0 | 0 | 0 |
| 19/07/2024 |
7.60
|
24,000 | 7.60 | 10.10 | 7.60 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
66,300 | 8 | 10.10 | 7.60 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
47,500 | 10 | 10.80 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
33,028 | 9.70 | 11 | 8.30 | 0 | 0 | 0 |
| 15/07/2024 |
8.50
|
52,703 | 10 | 11.30 | 8.50 | 0 | 0 | 0 |
| 12/07/2024 |
8.30
|
32,400 | 10.90 | 10.90 | 8.20 | 0 | 0 | 0 |
| 11/07/2024 |
8.50
|
41,300 | 9.90 | 10.70 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
48,001 | 10.50 | 10.80 | 8.30 | 0 | 0 | 0 |
| 09/07/2024 |
9.70
|
110 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/07/2024 |
9
|
38,800 | 11.80 | 11.80 | 9 | 0 | 0 | 0 |
| 05/07/2024 |
8.70
|
35,405 | 11.30 | 11.30 | 8.70 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
34,207 | 11.10 | 11.10 | 8.50 | 0 | 0 | 0 |
| 03/07/2024 |
8.40
|
22,100 | 8.80 | 10.30 | 8.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.10
|
20,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
23,000 | 7.50 | 9 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
22,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/06/2024 |
8
|
43,100 | 9 | 9 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
42,500 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
121,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 20/06/2024 |
8
|
20,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 19/06/2024 |
8.10
|
21,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
21,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
258,000 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
15,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.40
|
12,300 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
| 12/06/2024 |
8.50
|
15,300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
9
|
30,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2024 |
8.80
|
16,300 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
76,500 | 8.70 | 10.10 | 8.60 | 0 | 0 | 0 |
| 06/06/2024 |
8.40
|
35,807 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 05/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
23,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/06/2024 |
9
|
62,400 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 31/05/2024 |
9
|
14,000 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
19,412 | 11.90 | 11.90 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
1,012 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
9.10
|
10,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2024 |
9
|
15,252 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9.20
|
17,400 | 11.40 | 11.40 | 8.50 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
268 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
5,100 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/05/2024 |
9
|
25,500 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
| 15/05/2024 |
9.20
|
53,600 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 14/05/2024 |
9.50
|
25,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/05/2024 |
9.40
|
52,100 | 9.90 | 9.90 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
9.60
|
768 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/05/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 08/05/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
19,644 | 11.90 | 11.90 | 8.90 | 0 | 0 | 0 |
| 06/05/2024 |
10.50
|
48,700 | 9.10 | 10.50 | 9.10 | 0 | 0 | 0 |
| 03/05/2024 |
10.60
|
50,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
| 02/05/2024 |
10.50
|
101,800 | 8.80 | 10.50 | 8.50 | 0 | 0 | 0 |
| 26/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
6,100 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| 22/04/2024 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/04/2024 |
10.20
|
7,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/04/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 11/04/2024 |
10.30
|
200 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
| 10/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 09/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 08/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 04/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 02/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 01/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 29/03/2024 |
10.60
|
7,045 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/03/2024 |
9.90
|
7,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 27/03/2024 |
9.80
|
10,100 | 8.50 | 9.80 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
9.80
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/03/2024 |
9.80
|
6,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/03/2024 |
9.70
|
13,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| 21/03/2024 |
9.50
|
2,200 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
10.30
|
6,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/03/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/03/2024 |
10
|
11,500 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/03/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/03/2024 |
10.40
|
30,000 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |