| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.70 | 3.29% | 214,800 | 0 | 0 |
16.20
22.20
22.20
|
|
2 tháng
(2026-03-02) |
2.90 | 15.18% | 665,800 | 0 | 0 |
16.20
22.20
22.20
|
|
3 tháng
(2026-01-29) |
12 | 120% | 1,147,900 | 0 | 0 |
9.80
22.20
22.20
|
|
6 tháng
(2025-10-31) |
8.60 | 64.18% | 1,352,000 | 0 | 0 |
9.50
22.20
22.20
|
|
12 tháng
(2025-05-05) |
13.30 | 152.87% | 1,922,700 | -100 | -0.0 |
7.90
22.20
22.20
|
|
24 tháng
(2024-05-09) |
17.80 | 423.81% | 5,358,406 | -4,500 | -0.0 |
4.20
22.20
22.20
|
|
36 tháng
(2023-05-15) |
15.20 | 223.53% | 5,905,363 | -2,900 | -0.0 |
3.20
22.20
22.20
|
|
60 tháng
(2021-05-25) |
15.30 | 228.36% | 8,253,480 | -10,400 | -0.1 |
3.20
22.20
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
8.90
|
4,167 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/09/2024 |
8.80
|
800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/09/2024 |
9.30
|
1,367 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/09/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/09/2024 |
9
|
1,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 05/09/2024 |
8.20
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/09/2024 |
8.20
|
505 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
8.70
|
902 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/08/2024 |
9.30
|
1,959,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/08/2024 |
9.60
|
873,004 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
4,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/08/2024 |
9.20
|
1,102 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 21/08/2024 |
9.20
|
6,600 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
4,500 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
2,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
1,740 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
1,300 | 8.10 | 9.60 | 8.10 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
2,138 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
2,690 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/07/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/07/2024 |
9.20
|
18 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
20 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
3,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 23/07/2024 |
9.20
|
1,005 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
| 22/07/2024 |
9.10
|
2,201 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 19/07/2024 |
9.30
|
5,203 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.60
|
435 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
501 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 12/07/2024 |
9.30
|
9,249 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
2,240 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
8.80
|
669 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/07/2024 |
8.80
|
11,900 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
2,400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 05/07/2024 |
8.30
|
340 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
1,700 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8
|
5,001 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
2,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
6,482 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 28/06/2024 |
7.60
|
2,500 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
5,178 | 7.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
200 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
8,300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
6,300 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/06/2024 |
6.90
|
200 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 20/06/2024 |
7.60
|
425 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/06/2024 |
7.30
|
200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
1,003 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
361 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
6,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
12,100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.60
|
11,700 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
12,845 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
18,035 | 7.80 | 7.90 | 6.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.20
|
13,470 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
14,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 04/06/2024 |
6
|
6,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 03/06/2024 |
5.50
|
18,815 | 5 | 5.50 | 5 | 0 | 2,100 | -0.0 |
| 31/05/2024 |
5
|
17,728 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
9,710 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
2,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
3,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
2,105 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/05/2024 |
4.20
|
1,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
1,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
1,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/05/2024 |
4.30
|
5,500 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.30
|
200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
2,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
2,105 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
5,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.10
|
8,300 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
2,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.50
|
8,111 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |