| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -6.54% | 7,200 | 0 | 0 |
10
10.70
10
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.35% | 7,600 | 0 | 0 |
9.86
10.70
10
|
|
3 tháng
(2026-06-19) |
0.42 | 4.35% | 8,700 | 0 | 0 |
9.58
10.70
10
|
|
6 tháng
(2026-03-23) |
0.51 | 5.36% | 51,400 | 0 | 0 |
8.39
12.53
10
|
|
12 tháng
(2025-09-22) |
0.51 | 5.36% | 82,400 | 0 | 0 |
8.39
12.53
10
|
|
24 tháng
(2024-09-27) |
2.15 | 27.38% | 437,743 | 0 | 0 |
7.51
12.53
10
|
|
36 tháng
(2023-10-03) |
3.76 | 60.24% | 900,864 | 0 | 0 |
6.08
12.53
10
|
|
60 tháng
(2021-10-13) |
3.67 | 57.87% | 2,365,583 | 200 | 0.0 |
5.38
12.53
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/03/2025 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/03/2025 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/03/2025 |
8.45
|
2,002 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/02/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/02/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 26/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 25/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 24/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 21/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 20/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 19/02/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 18/02/2025 |
8.96
|
6,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/02/2025 |
9.22
|
34,200 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 |
| 14/02/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/02/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 12/02/2025 |
8.45
|
1,102 | 9.64 | 9.64 | 8.45 | 0 | 0 | 0 |
| 11/02/2025 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/02/2025 |
8.36
|
4,100 | 8.53 | 8.53 | 8.36 | 0 | 0 | 0 |
| 07/02/2025 |
8.45
|
4,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/02/2025 |
8.45
|
8,910 | 8.36 | 8.79 | 8.36 | 0 | 0 | 0 |
| 05/02/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/02/2025 |
9.47
|
300 | 8.45 | 9.47 | 8.45 | 0 | 0 | 0 |
| 03/02/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 31/01/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 30/01/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 28/01/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/01/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/01/2025 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/01/2025 |
8.28
|
2,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/01/2025 |
8.53
|
2,800 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
| 21/01/2025 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/01/2025 |
8.45
|
2,501 | 8.28 | 8.45 | 8.19 | 0 | 0 | 0 |
| 17/01/2025 |
8.53
|
400 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 16/01/2025 |
8.62
|
9,519 | 8.62 | 11.43 | 8.62 | 0 | 0 | 0 |
| 15/01/2025 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 14/01/2025 |
9.05
|
3 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 13/01/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 10/01/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 09/01/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 08/01/2025 |
9.05
|
1,000 | 9.22 | 9.22 | 9.05 | 0 | 0 | 0 |
| 07/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 06/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/01/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/01/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 01/01/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 31/12/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 30/12/2024 |
8.11
|
3,000 | 8.11 | 8.19 | 8.02 | 0 | 0 | 0 |
| 27/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/12/2024 |
8.28
|
1,700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/12/2024 |
8.28
|
9,001 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/12/2024 |
8.11
|
1,500 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/12/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/12/2024 |
8.28
|
2,600 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 |
| 18/12/2024 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/12/2024 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/12/2024 |
8.28
|
5,900 | 8.02 | 8.28 | 8.02 | 0 | 0 | 0 |
| 13/12/2024 |
8.02
|
500 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 12/12/2024 |
8.02
|
600 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 11/12/2024 |
8.11
|
2,000 | 8.02 | 8.19 | 7.77 | 0 | 0 | 0 |
| 10/12/2024 |
8.45
|
600 | 8.19 | 8.45 | 8.19 | 0 | 0 | 0 |
| 09/12/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/12/2024 |
9.13
|
500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 05/12/2024 |
8.11
|
17,800 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/12/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/12/2024 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 02/12/2024 |
7.59
|
920 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 29/11/2024 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 28/11/2024 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/11/2024 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/11/2024 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/11/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/11/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/11/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/11/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/11/2024 |
7.94
|
2,100 | 8.28 | 8.28 | 7.94 | 0 | 0 | 0 |
| 18/11/2024 |
8.19
|
5,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/11/2024 |
8.19
|
1,500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/11/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/11/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/11/2024 |
8.19
|
51 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/11/2024 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/11/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/11/2024 |
8.19
|
2,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/11/2024 |
8.02
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/11/2024 |
8.02
|
6,100 | 8.02 | 8.19 | 8.02 | 0 | 0 | 0 |
| 04/11/2024 |
7.94
|
7,800 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 01/11/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 31/10/2024 |
8.02
|
500 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
| 30/10/2024 |
7.77
|
1,800 | 8.02 | 8.02 | 7.77 | 0 | 0 | 0 |
| 29/10/2024 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/10/2024 |
8.02
|
700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/10/2024 |
7.94
|
1,000 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
| 24/10/2024 |
7.94
|
15,610 | 8.02 | 8.02 | 7.77 | 0 | 0 | 0 |
| 23/10/2024 |
8.19
|
1,400 | 7.94 | 8.19 | 7.77 | 0 | 0 | 0 |
| 22/10/2024 |
8.45
|
1,600 | 8.11 | 8.45 | 7.77 | 0 | 0 | 0 |
| 21/10/2024 |
8.45
|
1,650 | 8.02 | 8.45 | 8.02 | 0 | 0 | 0 |
| 18/10/2024 |
7.77
|
1,600 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 |