| 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) |
-0.20 | -1.45% | 760,700 | 0 | 0 |
13
14.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.40 | -9.33% | 969,000 | 0 | 0 |
13
15.50
13.90
|
|
3 tháng
(2026-06-15) |
-3.61 | -20.98% | 1,453,500 | 0 | 0 |
13
17.98
13.90
|
|
6 tháng
(2026-03-16) |
-6.50 | -32.33% | 1,911,600 | 0 | 0 |
13
22.60
13.90
|
|
12 tháng
(2025-09-16) |
0.72 | 5.55% | 2,977,800 | 0 | 0 |
9.13
22.60
13.90
|
|
24 tháng
(2024-09-23) |
5.14 | 60.73% | 3,815,947 | -2,400 | -0.0 |
6.15
22.60
13.90
|
|
36 tháng
(2023-09-27) |
8.70 | 177.33% | 7,172,954 | -5,500 | -0.0 |
3.08
22.60
13.90
|
|
60 tháng
(2021-10-07) |
7.45 | 121% | 9,174,404 | -2,700 | -0.0 |
3.08
22.60
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 23/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 22/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 21/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 14/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 13/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/01/2025 |
8.56
|
500 | 8.27 | 8.56 | 8.27 | 0 | 0 | 0 |
| 31/12/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
49 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.88
|
801 | 7.50 | 7.88 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.88
|
2,800 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.98
|
16,100 | 7.98 | 7.98 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
8.17
|
6,800 | 8.94 | 8.94 | 8.17 | 0 | 0 | 0 |
| 17/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/12/2024 |
8.27
|
500 | 6.92 | 8.27 | 6.92 | 0 | 0 | 0 |
| 13/12/2024 |
7.69
|
1 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/12/2024 |
7.69
|
1,200 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 11/12/2024 |
7.69
|
5,000 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 |
| 10/12/2024 |
8.27
|
2,800 | 8.27 | 9.04 | 7.69 | 0 | 0 | 0 |
| 09/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/12/2024 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/12/2024 |
8.27
|
150 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 02/12/2024 |
8.27
|
8 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 15/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 14/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 01/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/10/2024 |
8.27
|
219 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/10/2024 |
8.27
|
5,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/10/2024 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/10/2024 |
8.27
|
14,300 | 8.37 | 8.46 | 8.27 | 0 | 0 | 0 |
| 15/10/2024 |
8.46
|
4,200 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
| 14/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/10/2024 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 10/10/2024 |
8.46
|
515 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 03/10/2024 |
8.46
|
2,302 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 02/10/2024 |
8.46
|
5,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 01/10/2024 |
8.56
|
8,000 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 30/09/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/09/2024 |
8.46
|
3,500 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
| 26/09/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/09/2024 |
8.46
|
1,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 24/09/2024 |
8.46
|
600 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 23/09/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/09/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/09/2024 |
8.56
|
4,167 | 8.46 | 8.65 | 8.46 | 0 | 0 | 0 |
| 18/09/2024 |
8.46
|
800 | 8.46 | 8.75 | 8.46 | 0 | 0 | 0 |
| 17/09/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 16/09/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/09/2024 |
8.94
|
1,367 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 12/09/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 11/09/2024 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/09/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 09/09/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |