| 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) |
-3.15 | -10.52% | 900 | 0 | 0 |
24.30
29.95
28.55
|
|
2 tháng
(2026-03-02) |
-1.20 | -4.29% | 12,000 | 1,000 | 0.0 |
24.30
29.95
28.55
|
|
3 tháng
(2026-01-29) |
0.90 | 3.47% | 25,800 | 1,600 | 0.0 |
24.30
31.50
28.55
|
|
6 tháng
(2025-10-31) |
0.80 | 3.08% | 46,200 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
12 tháng
(2025-05-05) |
7.57 | 39.33% | 493,600 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
24 tháng
(2024-05-09) |
18.32 | 215.90% | 1,050,700 | -5,538 | -0.1 |
8.12
31.50
28.55
|
|
36 tháng
(2023-05-15) |
17.35 | 183.68% | 1,337,100 | -34,138 | -0.4 |
7.65
31.50
28.55
|
|
60 tháng
(2021-05-25) |
17.54 | 189.47% | 1,618,100 | -36,286 | 0.3 |
7.47
31.50
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 18/09/2024 |
11.15
|
2,600 | 10.86 | 11.15 | 10.86 | 0 | 0 | 0 |
| 17/09/2024 |
10.86
|
1,400 | 10.96 | 11.05 | 10.86 | 0 | 0 | 0 |
| 16/09/2024 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
| 13/09/2024 |
10.86
|
800 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
| 12/09/2024 |
10.82
|
300 | 10.77 | 10.82 | 10.77 | 0 | 0 | 0 |
| 11/09/2024 |
10.58
|
1,400 | 10.39 | 10.58 | 10.39 | 0 | 0 | 0 |
| 10/09/2024 |
10.39
|
200 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 09/09/2024 |
10.39
|
400 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 06/09/2024 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
| 05/09/2024 |
10.01
|
2,900 | 10.11 | 10.11 | 9.87 | 0 | 0 | 0 |
| 04/09/2024 |
9.83
|
500 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 30/08/2024 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/08/2024 |
10.20
|
1,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/08/2024 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 27/08/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 26/08/2024 |
9.64
|
4,800 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 |
| 23/08/2024 |
9.92
|
200 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 22/08/2024 |
9.45
|
200 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 21/08/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 20/08/2024 |
9.64
|
700 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 19/08/2024 |
9.07
|
700 | 9.64 | 9.64 | 9.07 | 0 | 0 | 0 |
| 16/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 15/08/2024 |
9.07
|
500 | 9.68 | 9.68 | 9.07 | 0 | 0 | 0 |
| 14/08/2024 |
9.68
|
300 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 13/08/2024 |
9.68
|
600 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 12/08/2024 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 09/08/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 08/08/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 07/08/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/08/2024 |
9.45
|
1,700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 05/08/2024 |
9.45
|
2,000 | 8.97 | 9.59 | 8.97 | 0 | 0 | 0 |
| 02/08/2024 |
9.64
|
600 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 01/08/2024 |
9.64
|
900 | 9.43 | 9.64 | 9.43 | 0 | 0 | 0 |
| 31/07/2024 |
9.43
|
900 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
| 30/07/2024 |
9.54
|
1,300 | 9.44 | 9.54 | 9.44 | 0 | 0 | 0 |
| 29/07/2024 |
9.40
|
400 | 9.39 | 9.40 | 9.39 | 0 | 0 | 0 |
| 26/07/2024 |
9.35
|
700 | 9.33 | 9.35 | 9.33 | 0 | 0 | 0 |
| 25/07/2024 |
9.33
|
2,800 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 24/07/2024 |
9.33
|
1,000 | 9.38 | 9.38 | 8.97 | 0 | 0 | 0 |
| 23/07/2024 |
9.40
|
500 | 9.38 | 9.40 | 9.38 | 0 | 0 | 0 |
| 22/07/2024 |
9.39
|
700 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 |
| 19/07/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 18/07/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 17/07/2024 |
9.31
|
1,600 | 9.31 | 9.31 | 8.17 | 0 | 0 | 0 |
| 16/07/2024 |
8.75
|
1,200 | 8.74 | 8.75 | 8.74 | 0 | 0 | 0 |
| 15/07/2024 |
8.79
|
1,300 | 9.40 | 9.40 | 8.79 | 0 | 0 | 0 |
| 12/07/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/07/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 10/07/2024 |
8.97
|
1,200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/07/2024 |
9.07
|
800 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
| 08/07/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 05/07/2024 |
9.16
|
600 | 9.26 | 9.26 | 9.16 | 0 | 0 | 0 |
| 04/07/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 03/07/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 02/07/2024 |
9.45
|
300 | 9.21 | 9.45 | 9.21 | 0 | 0 | 0 |
| 01/07/2024 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/06/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/06/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/06/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 25/06/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 24/06/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 100 | -0.0 |
| 21/06/2024 |
9.21
|
3,500 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 |
| 20/06/2024 |
9.16
|
400 | 9.12 | 9.16 | 9.12 | 0 | 0 | 0 |
| 19/06/2024 |
9.64
|
2,400 | 9.73 | 9.73 | 9.07 | 0 | 0 | 0 |
| 18/06/2024 |
9.45
|
11,900 | 9.35 | 9.45 | 9.35 | 0 | 0 | 0 |
| 17/06/2024 |
9.30
|
5,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.69
|
5,000 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
| 13/06/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/06/2024 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/06/2024 |
8.12
|
300 | 8.12 | 8.13 | 8.12 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 10 | 0 |
| 06/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/06/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/05/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/05/2024 |
8.79
|
1,000 | 8.69 | 8.79 | 8.42 | 0 | 0 | 0 |
| 29/05/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/05/2024 |
8.50
|
600 | 8.48 | 8.50 | 8.48 | 0 | 0 | 0 |
| 27/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 21/05/2024 |
8.74
|
400 | 8.04 | 8.74 | 8.04 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/05/2024 |
8.43
|
1,700 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
| 15/05/2024 |
8.41
|
200 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 14/05/2024 |
8.31
|
13,600 | 8.46 | 8.50 | 8.31 | 0 | 0 | 0 |
| 13/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/05/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 07/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/05/2024 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/05/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 26/04/2024 |
8.22
|
300 | 8.23 | 8.23 | 8.22 | 0 | 0 | 0 |