| 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) |
-0.20 | -1.90% | 24,400 | 100 | 0 |
9.80
10.50
10.30
|
|
2 tháng
(2026-06-01) |
-0.40 | -3.74% | 42,700 | 100 | 0 |
9.80
10.70
10.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.78% | 48,200 | -500 | 0 |
9.80
10.99
10.30
|
|
6 tháng
(2026-02-02) |
-0.31 | -2.91% | 86,700 | -500 | 0 |
9.80
11.28
10.30
|
|
12 tháng
(2025-08-05) |
-0.14 | -1.36% | 176,600 | -12,700 | -0.1 |
9.80
11.45
10.30
|
|
24 tháng
(2024-08-12) |
1.13 | 12.34% | 534,457 | 23,800 | 0.3 |
8.66
11.45
10.30
|
|
36 tháng
(2023-08-16) |
0.88 | 9.37% | 738,730 | -4,600 | -0.0 |
7.64
11.45
10.30
|
|
60 tháng
(2021-08-26) |
3.38 | 48.84% | 3,654,735 | -5,800 | -0.0 |
6.72
11.45
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
10.43
|
81 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
| 17/12/2024 |
10.43
|
1,100 | 9.76 | 10.43 | 9.76 | 500 | 0 | 0.0 |
| 16/12/2024 |
10.51
|
2,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 13/12/2024 |
10.51
|
800 | 9.84 | 10.51 | 9.84 | 400 | 0 | 0.0 |
| 12/12/2024 |
9.76
|
800 | 9.76 | 9.76 | 9.76 | 200 | 0 | 0.0 |
| 11/12/2024 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 10/12/2024 |
9.76
|
1,101 | 9.67 | 9.76 | 9.67 | 300 | 0 | 0.0 |
| 09/12/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 06/12/2024 |
9.93
|
1,100 | 9.76 | 9.93 | 9.76 | 300 | 0 | 0.0 |
| 05/12/2024 |
10.09
|
400 | 9.93 | 10.09 | 9.93 | 0 | 0 | 0 |
| 04/12/2024 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 03/12/2024 |
9.93
|
1,000 | 9.59 | 9.93 | 9.51 | 700 | 0 | 0.0 |
| 02/12/2024 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 29/11/2024 |
9.93
|
2,100 | 9.67 | 9.93 | 9.59 | 2,000 | 0 | 0.0 |
| 28/11/2024 |
9.76
|
2,000 | 9.67 | 9.76 | 9.67 | 800 | 0 | 0.0 |
| 27/11/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 26/11/2024 |
9.67
|
28,320 | 9.76 | 9.76 | 9.67 | 23,600 | 0 | 0.3 |
| 25/11/2024 |
9.67
|
2,700 | 9.76 | 9.76 | 9.59 | 2,700 | 0 | 0.0 |
| 22/11/2024 |
9.67
|
2,088 | 9.59 | 9.67 | 9.34 | 500 | 0 | 0.0 |
| 21/11/2024 |
9.67
|
4,000 | 9.42 | 9.76 | 9.42 | 0 | 0 | 0 |
| 20/11/2024 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 19/11/2024 |
9.76
|
1,200 | 9.34 | 9.76 | 9.34 | 0 | 0 | 0 |
| 18/11/2024 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 15/11/2024 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 14/11/2024 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 13/11/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 12/11/2024 |
9.51
|
1,300 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 11/11/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 08/11/2024 |
9.59
|
400 | 9.59 | 9.59 | 9.59 | 200 | 0 | 0.0 |
| 07/11/2024 |
9.59
|
1,200 | 9.34 | 9.59 | 9.34 | 600 | 0 | 0.0 |
| 06/11/2024 |
9.84
|
3,800 | 9.25 | 9.84 | 9.25 | 0 | 0 | 0 |
| 05/11/2024 |
9.25
|
3,100 | 9.42 | 9.67 | 9.25 | 0 | 0 | 0 |
| 04/11/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 01/11/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 31/10/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 30/10/2024 |
9.25
|
1 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 29/10/2024 |
9.25
|
1,520 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 28/10/2024 |
9.25
|
300 | 9.93 | 9.93 | 9.25 | 0 | 0 | 0 |
| 25/10/2024 |
9.08
|
3,000 | 9.59 | 9.59 | 9.08 | 0 | 0 | 0 |
| 24/10/2024 |
9.51
|
15,900 | 9.25 | 9.51 | 8.92 | 0 | 0 | 0 |
| 23/10/2024 |
8.66
|
4,000 | 9.34 | 9.51 | 8.66 | 0 | 0 | 0 |
| 22/10/2024 |
9.51
|
200 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 21/10/2024 |
9.25
|
1,100 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 18/10/2024 |
9.51
|
4,300 | 9.59 | 9.59 | 9.42 | 2,000 | 0 | 0.0 |
| 17/10/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 16/10/2024 |
9.51
|
200 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 15/10/2024 |
9.42
|
4,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 14/10/2024 |
9.42
|
1,100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 11/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 10/10/2024 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 09/10/2024 |
9.59
|
4,900 | 9.25 | 9.59 | 9.25 | 0 | 0 | 0 |
| 08/10/2024 |
9.42
|
2,401 | 9.34 | 9.51 | 9.25 | 400 | 0 | 0.0 |
| 07/10/2024 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 300 | 0 | 0.0 |
| 04/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/10/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/10/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 01/10/2024 |
9.51
|
3,000 | 9.25 | 9.51 | 9.25 | 0 | 0 | 0 |
| 30/09/2024 |
9.42
|
1,200 | 9.25 | 9.42 | 9.25 | 0 | 0 | 0 |
| 27/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 26/09/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 25/09/2024 |
9.25
|
2,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 24/09/2024 |
9.34
|
201 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 23/09/2024 |
9.67
|
6,200 | 9.17 | 9.67 | 9.17 | 0 | 0 | 0 |
| 20/09/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 19/09/2024 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 18/09/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/09/2024 |
9.17
|
3,000 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
| 16/09/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 13/09/2024 |
9.34
|
1,100 | 9.25 | 9.34 | 9.17 | 0 | 0 | 0 |
| 12/09/2024 |
9.42
|
1 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 11/09/2024 |
9.42
|
5,200 | 9.08 | 9.42 | 9.08 | 0 | 0 | 0 |
| 10/09/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/09/2024 |
9.25
|
201 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/09/2024 |
9.25
|
2,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 05/09/2024 |
9.51
|
800 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 04/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/08/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 29/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 28/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 27/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 26/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/08/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/08/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 21/08/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 20/08/2024 |
9.17
|
1,000 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 19/08/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/08/2024 |
9.25
|
1,002 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/08/2024 |
9.59
|
2,000 | 9.59 | 9.59 | 9.59 | 2,000 | 0 | 0.0 |
| 14/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 13/08/2024 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 12/08/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 09/08/2024 |
9.17
|
900 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 08/08/2024 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 07/08/2024 |
9.00
|
1,100 | 9.25 | 9.25 | 9.00 | 600 | 0 | 0.0 |
| 06/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 05/08/2024 |
9.08
|
7,700 | 9.17 | 9.25 | 9.08 | 0 | 0 | 0 |
| 02/08/2024 |
9.08
|
1,000 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 01/08/2024 |
9.17
|
3,900 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 31/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 30/07/2024 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |