| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.35 | -5.47% | 24,600 | 0 | 0 |
5.96
6.45
6
|
|
2 tháng
(2026-05-29) |
-0.45 | -6.92% | 53,000 | -1,200 | 0 |
5.96
6.55
6
|
|
3 tháng
(2026-04-29) |
-0.75 | -11.03% | 74,600 | -1,200 | 0 |
5.96
7.03
6
|
|
6 tháng
(2026-01-29) |
-1.87 | -23.61% | 169,200 | -1,200 | 0 |
5.96
8.23
6
|
|
12 tháng
(2025-08-04) |
-3.93 | -39.38% | 2,052,600 | -1,700 | -0.0 |
5.96
10.45
6
|
|
24 tháng
(2024-08-07) |
-3.08 | -33.73% | 7,523,600 | -73,700 | -1.1 |
5.96
17.60
6
|
|
36 tháng
(2023-08-14) |
-5.20 | -46.22% | 9,865,100 | -932,500 | -9.5 |
5.96
17.60
6
|
|
60 tháng
(2021-08-23) |
-7.07 | -53.90% | 19,719,600 | -66,525 | 13.3 |
5.96
18.15
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
16.40
|
340,400 | 18.80 | 18.80 | 16.40 | 0 | 0 | 0 |
| 12/12/2024 |
17.60
|
263,500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/12/2024 |
16.45
|
87,500 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 |
| 10/12/2024 |
15.40
|
133,200 | 15.40 | 15.40 | 15.35 | 0 | 47,100 | -0.7 |
| 09/12/2024 |
14.40
|
37,100 | 14.35 | 14.40 | 14.30 | 0 | 300 | -0.0 |
| 06/12/2024 |
13.50
|
133,100 | 13.50 | 13.50 | 12.80 | 0 | 5,000 | -0.1 |
| 05/12/2024 |
12.65
|
69,800 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 04/12/2024 |
11.85
|
134,400 | 11.85 | 11.85 | 11.70 | 0 | 5,000 | -0.1 |
| 03/12/2024 |
11.10
|
65,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 02/12/2024 |
10.40
|
13,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/11/2024 |
9.72
|
16,200 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 28/11/2024 |
9.09
|
15,400 | 8.80 | 9.09 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/11/2024 |
8.60
|
400 | 8.65 | 8.65 | 8.60 | 0 | 300 | -0.0 |
| 06/11/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/11/2024 |
8.65
|
700 | 8.65 | 8.65 | 8.65 | 0 | 500 | -0.0 |
| 04/11/2024 |
8.65
|
200 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
200 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/10/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/10/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/10/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 24/10/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 23/10/2024 |
8.41
|
300 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 |
| 22/10/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/10/2024 |
8.41
|
2,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/10/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.99
|
3,500 | 8.75 | 8.99 | 8.75 | 0 | 0 | 0 |
| 10/10/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/10/2024 |
8.99
|
700 | 8.75 | 8.99 | 8.56 | 0 | 0 | 0 |
| 08/10/2024 |
8.75
|
500 | 9.11 | 9.11 | 8.75 | 0 | 0 | 0 |
| 07/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 04/10/2024 |
8.55
|
500 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 03/10/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 02/10/2024 |
9.15
|
2,700 | 8.73 | 9.15 | 8.13 | 0 | 0 | 0 |
| 01/10/2024 |
8.72
|
4,800 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 |
| 30/09/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 27/09/2024 |
8.76
|
500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/09/2024 |
8.75
|
1,100 | 8.75 | 8.75 | 8.74 | 0 | 0 | 0 |
| 25/09/2024 |
8.75
|
4,100 | 8.76 | 8.77 | 8.75 | 0 | 0 | 0 |
| 24/09/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 23/09/2024 |
8.76
|
2,100 | 8.16 | 8.76 | 8.16 | 0 | 0 | 0 |
| 20/09/2024 |
8.75
|
300 | 8.72 | 8.75 | 8.72 | 0 | 0 | 0 |
| 19/09/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/09/2024 |
8.70
|
200 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 |
| 13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2024 |
8.70
|
900 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.19
|
6,500 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 10/09/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.57
|
6,500 | 8.57 | 8.58 | 8.57 | 0 | 0 | 0 |
| 04/09/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 30/08/2024 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 300 | -0.0 |
| 29/08/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/08/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
2,100 | 8.37 | 8.90 | 8.37 | 0 | 2,100 | -0.0 |
| 26/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 23/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 22/08/2024 |
8.95
|
200 | 8.99 | 8.99 | 8.95 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
9
|
400 | 8.23 | 9 | 8.22 | 0 | 0 | 0 |
| 19/08/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/08/2024 |
8.72
|
2,000 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 |
| 15/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 14/08/2024 |
8.52
|
1,700 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 13/08/2024 |
8.60
|
7,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/08/2024 |
9.11
|
3,600 | 8.60 | 9.11 | 8.50 | 0 | 0 | 0 |
| 08/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 07/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 05/08/2024 |
8.82
|
3,600 | 9 | 9 | 8.82 | 0 | 0 | 0 |
| 02/08/2024 |
9.48
|
200 | 8.80 | 9.48 | 8.80 | 0 | 0 | 0 |
| 01/08/2024 |
9.01
|
4,400 | 9.11 | 9.54 | 8.77 | 0 | 0 | 0 |
| 31/07/2024 |
9.43
|
7,200 | 9.26 | 9.43 | 9.10 | 0 | 0 | 0 |
| 30/07/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 25/07/2024 |
9.59
|
7,200 | 9.50 | 9.59 | 9.10 | 0 | 0 | 0 |