| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 17,200 | 0 | 0 |
9
10.20
9.20
|
|
2 tháng
(2026-04-20) |
-1.90 | -17.12% | 26,900 | 0 | 0 |
9
11.10
9.20
|
|
3 tháng
(2026-03-20) |
-0.40 | -4.17% | 55,600 | 0 | 0 |
8.80
11.60
9.20
|
|
6 tháng
(2025-12-22) |
-0.70 | -7.07% | 352,900 | 0 | 0 |
8.80
11.90
9.20
|
|
12 tháng
(2025-06-23) |
-1.30 | -12.38% | 660,000 | 0 | 0 |
8.70
13.40
9.20
|
|
24 tháng
(2024-06-28) |
-2.10 | -18.58% | 1,383,052 | -391 | -0.0 |
8.30
13.40
9.20
|
|
36 tháng
(2023-07-04) |
-3.40 | -26.98% | 1,886,517 | -391 | -0.0 |
8.30
14.20
9.20
|
|
60 tháng
(2021-07-14) |
-5.70 | -38.26% | 4,354,653 | -391 | -0.0 |
8.30
24.20
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
9.90
|
1,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 04/11/2024 |
10.20
|
200 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 01/11/2024 |
10.10
|
600 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 31/10/2024 |
10.40
|
900 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
| 30/10/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/10/2024 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/10/2024 |
9.90
|
2,200 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 |
| 25/10/2024 |
10.40
|
5,600 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
| 24/10/2024 |
9.90
|
4,600 | 9.80 | 11.50 | 9.80 | 0 | 0 | 0 |
| 23/10/2024 |
9.80
|
10,500 | 9.80 | 10.80 | 9.80 | 0 | 0 | 0 |
| 22/10/2024 |
10.50
|
27,700 | 9.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 21/10/2024 |
9.70
|
3,800 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
| 18/10/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/10/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/10/2024 |
9.90
|
1,400 | 10.80 | 10.80 | 9.70 | 0 | 0 | 0 |
| 15/10/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 14/10/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/10/2024 |
10.50
|
3,400 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 10/10/2024 |
9.90
|
200 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 09/10/2024 |
9.90
|
1,800 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 08/10/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/10/2024 |
10.10
|
200 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 04/10/2024 |
9.90
|
400 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 03/10/2024 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/10/2024 |
10
|
300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 01/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/09/2024 |
9.90
|
3,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 27/09/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/09/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/09/2024 |
10.40
|
2,100 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 24/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 20/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/09/2024 |
10.60
|
1,000 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 18/09/2024 |
10.30
|
3,400 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 17/09/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/09/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 12/09/2024 |
10
|
700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
9.70
|
1,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 10/09/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 06/09/2024 |
10
|
1,306 | 10 | 10.60 | 10 | 0 | 0 | 0 |
| 05/09/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.90
|
400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/08/2024 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/08/2024 |
10.30
|
1,500 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 28/08/2024 |
10.40
|
1,424 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 27/08/2024 |
10.10
|
1,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 26/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/08/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/08/2024 |
10.30
|
2,100 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 21/08/2024 |
11
|
1 | 11 | 11 | 11 | 0 | 0 | 0 |
| 20/08/2024 |
11
|
23 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/08/2024 |
11
|
700 | 11 | 11 | 11 | 0 | 0 | 0 |
| 16/08/2024 |
10.50
|
704 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 15/08/2024 |
10.30
|
209 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/08/2024 |
10.30
|
520 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 09/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/08/2024 |
10.90
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 07/08/2024 |
10.90
|
11,806 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 06/08/2024 |
9.50
|
101 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
2,300 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 02/08/2024 |
10
|
2 | 10 | 10 | 10 | 0 | 1 | -0 |
| 01/08/2024 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/07/2024 |
10.80
|
12 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 30/07/2024 |
10.80
|
1,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 29/07/2024 |
10.30
|
6,000 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 26/07/2024 |
10.30
|
7 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/07/2024 |
10.30
|
2,333 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 24/07/2024 |
10.80
|
1,802 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
| 23/07/2024 |
11
|
290 | 11 | 11 | 11 | 0 | 90 | -0.0 |
| 22/07/2024 |
10.10
|
1,400 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 19/07/2024 |
10.20
|
21,400 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 18/07/2024 |
11.10
|
4,100 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 17/07/2024 |
10.60
|
3,100 | 10.60 | 10.60 | 10.60 | 0 | 300 | -0.0 |
| 16/07/2024 |
10.60
|
2,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/07/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 12/07/2024 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/07/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 10/07/2024 |
11.40
|
13,700 | 11 | 11.90 | 11 | 0 | 0 | 0 |
| 09/07/2024 |
12
|
5,800 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
| 08/07/2024 |
10.80
|
6,500 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 05/07/2024 |
11.60
|
7,500 | 10.20 | 11.60 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/07/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 02/07/2024 |
10.90
|
2,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 01/07/2024 |
10.90
|
5,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 28/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 27/06/2024 |
11.30
|
400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 26/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 25/06/2024 |
11.30
|
2,100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 24/06/2024 |
11.10
|
1,800 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 |
| 21/06/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/06/2024 |
11.10
|
2,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/06/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 18/06/2024 |
11.50
|
3,400 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
| 17/06/2024 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |