| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.40 | -11.86% | 9,400 | 0 | 0 |
10.20
11.80
10.40
|
|
2 tháng
(2026-01-19) |
-0.60 | -5.45% | 35,300 | 0 | 0 |
9.60
12
10.40
|
|
3 tháng
(2025-12-18) |
-0.10 | -0.95% | 36,400 | 0 | 0 |
9.60
12
10.40
|
|
6 tháng
(2025-09-19) |
-1 | -8.77% | 49,900 | 0 | 0 |
9.60
12
10.40
|
|
12 tháng
(2025-03-24) |
-0.53 | -4.87% | 158,700 | -1,300 | -0.0 |
9.60
15.34
10.40
|
|
24 tháng
(2024-03-28) |
-0.25 | -2.30% | 505,416 | -1,990 | -0.0 |
9.40
23.98
10.40
|
|
36 tháng
(2023-04-03) |
1.34 | 14.82% | 648,080 | -5,820 | -0.1 |
7.10
23.98
10.40
|
|
60 tháng
(2021-04-13) |
-0.47 | -4.31% | 1,454,643 | -5,090 | -0.0 |
6.43
23.98
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 05/08/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 02/08/2024 |
14.67
|
227 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 01/08/2024 |
16.97
|
313 | 17.45 | 17.45 | 16.97 | 0 | 0 | 0 |
| 31/07/2024 |
15.25
|
400 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 30/07/2024 |
13.33
|
1,727 | 13.43 | 13.43 | 13.33 | 0 | 0 | 0 |
| 29/07/2024 |
15.34
|
1,700 | 15.34 | 17.84 | 15.34 | 0 | 0 | 0 |
| 26/07/2024 |
18.03
|
1,165 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 25/07/2024 |
20.43
|
927 | 27.52 | 27.52 | 20.43 | 0 | 0 | 0 |
| 24/07/2024 |
23.98
|
200 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 23/07/2024 |
23.98
|
154 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 22/07/2024 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
| 19/07/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 18/07/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 17/07/2024 |
18.22
|
106 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 16/07/2024 |
21.39
|
170 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
| 15/07/2024 |
21.39
|
125 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
| 12/07/2024 |
17.26
|
200 | 19.95 | 19.95 | 17.26 | 0 | 0 | 0 |
| 11/07/2024 |
17.36
|
101 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 10/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 09/07/2024 |
16.78
|
1,800 | 20.14 | 20.14 | 16.78 | 0 | 0 | 0 |
| 08/07/2024 |
19.08
|
309 | 20.81 | 20.81 | 19.08 | 0 | 0 | 0 |
| 05/07/2024 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 |
| 04/07/2024 |
18.03
|
7,300 | 17.65 | 18.03 | 15.44 | 0 | 0 | 0 |
| 03/07/2024 |
17.93
|
2,200 | 20.91 | 20.91 | 17.93 | 0 | 0 | 0 |
| 02/07/2024 |
18.13
|
16,724 | 24.45 | 24.45 | 18.13 | 0 | 0 | 0 |
| 01/07/2024 |
19.08
|
345 | 22.34 | 22.34 | 19.08 | 0 | 0 | 0 |
| 28/06/2024 |
20.14
|
400 | 22.34 | 22.34 | 20.14 | 0 | 0 | 0 |
| 27/06/2024 |
19.18
|
1,200 | 20.24 | 20.24 | 19.18 | 0 | 0 | 0 |
| 26/06/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 25/06/2024 |
17.74
|
700 | 17.74 | 17.74 | 17.65 | 0 | 0 | 0 |
| 24/06/2024 |
17.74
|
36,524 | 19.95 | 19.95 | 16.78 | 0 | 0 | 0 |
| 21/06/2024 |
19.76
|
20,020 | 18.22 | 20.24 | 18.13 | 0 | 0 | 0 |
| 20/06/2024 |
17.17
|
846 | 18.13 | 18.13 | 17.17 | 0 | 0 | 0 |
| 19/06/2024 |
15.54
|
1,259 | 19.18 | 19.18 | 15.54 | 0 | 0 | 0 |
| 18/06/2024 |
18.22
|
105 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 17/06/2024 |
17.36
|
4,125 | 17.36 | 17.93 | 17.36 | 0 | 0 | 0 |
| 14/06/2024 |
17.74
|
1,907 | 17.36 | 17.74 | 17.36 | 0 | 0 | 0 |
| 13/06/2024 |
16.78
|
5,604 | 17.84 | 17.84 | 16.78 | 0 | 0 | 0 |
| 12/06/2024 |
15.54
|
23,500 | 15.63 | 15.63 | 15.54 | 0 | 0 | 0 |
| 11/06/2024 |
13.81
|
27,700 | 12.08 | 13.81 | 11.99 | 0 | 0 | 0 |
| 10/06/2024 |
12.75
|
525 | 11.12 | 12.75 | 11.12 | 0 | 0 | 0 |
| 07/06/2024 |
11.51
|
2,700 | 11.12 | 11.51 | 11.12 | 0 | 0 | 0 |
| 06/06/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 05/06/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 04/06/2024 |
11.12
|
300 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 03/06/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 31/05/2024 |
11.22
|
10 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 30/05/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 29/05/2024 |
11.22
|
2 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 28/05/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 27/05/2024 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
| 24/05/2024 |
11.32
|
3,700 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
| 23/05/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 22/05/2024 |
9.97
|
400 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 21/05/2024 |
9.97
|
5 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 20/05/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 17/05/2024 |
9.97
|
900 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 16/05/2024 |
10.55
|
24 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 15/05/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 14/05/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 13/05/2024 |
10.55
|
5 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 10/05/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 09/05/2024 |
10.55
|
2,600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 08/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/04/2024 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/04/2024 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/04/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
| 23/04/2024 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
| 22/04/2024 |
10.55
|
10 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 19/04/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 17/04/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 16/04/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 15/04/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 12/04/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 11/04/2024 |
10.07
|
900 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 10/04/2024 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
| 09/04/2024 |
11.51
|
70 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 08/04/2024 |
11.51
|
10 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 05/04/2024 |
11.51
|
2,700 | 11.51 | 13.33 | 11.51 | 0 | 0 | 0 |
| 04/04/2024 |
11.60
|
116 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 03/04/2024 |
11.60
|
1,410 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 02/04/2024 |
11.60
|
20 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| 01/04/2024 |
11.60
|
1,144 | 10.65 | 11.60 | 10.65 | 0 | 0 | 0 |
| 29/03/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 28/03/2024 |
10.65
|
4,702 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 27/03/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 26/03/2024 |
10.55
|
600 | 7.96 | 10.55 | 7.96 | 0 | 100 | -0.0 |
| 25/03/2024 |
10.65
|
5 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 22/03/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 21/03/2024 |
10.65
|
5 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 20/03/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 19/03/2024 |
10.65
|
400 | 8.82 | 10.65 | 8.73 | 0 | 0 | 0 |
| 18/03/2024 |
10.07
|
550 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 15/03/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 14/03/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |