| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 103,600 | 0 | 0 |
9.20
9.80
9.50
|
|
2 tháng
(2026-06-04) |
-0.50 | -5% | 134,300 | 0 | 0 |
9.20
10
9.50
|
|
3 tháng
(2026-05-05) |
-0.70 | -6.86% | 201,200 | 0 | 0 |
9.20
10.20
9.50
|
|
6 tháng
(2026-02-04) |
-0.20 | -2.06% | 1,527,000 | 0 | 0 |
9.10
13.40
9.50
|
|
12 tháng
(2025-08-08) |
-1.20 | -11.21% | 3,074,000 | 0 | 0 |
8.90
13.40
9.50
|
|
24 tháng
(2024-08-13) |
-0.10 | -1.04% | 4,523,534 | 0 | 0 |
8.20
13.40
9.50
|
|
36 tháng
(2023-08-21) |
-4.12 | -30.27% | 7,394,013 | 0 | 0 |
8.20
16.26
9.50
|
|
60 tháng
(2021-08-30) |
-3.58 | -27.34% | 17,121,081 | -2,400 | -0.0 |
8.20
31.70
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
9.30
|
1,702 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 18/12/2024 |
9.30
|
2,020 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/12/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/12/2024 |
9.70
|
1,700 | 9.30 | 9.70 | 9 | 0 | 0 | 0 |
| 13/12/2024 |
9.30
|
2,500 | 9 | 9.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
9.30
|
4,201 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 11/12/2024 |
9.60
|
200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 10/12/2024 |
9.70
|
2 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/12/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/12/2024 |
9.70
|
101 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/12/2024 |
9.70
|
4,700 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 04/12/2024 |
9.70
|
2,200 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 03/12/2024 |
10.10
|
2,700 | 9.60 | 10.40 | 9.50 | 0 | 0 | 0 |
| 02/12/2024 |
9.50
|
1,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 28/11/2024 |
9.60
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/11/2024 |
9.60
|
3,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 26/11/2024 |
9.80
|
104 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/11/2024 |
9.40
|
102 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/11/2024 |
9.50
|
3,500 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 21/11/2024 |
9.60
|
1,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 20/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/11/2024 |
9.60
|
4,200 | 9.50 | 9.60 | 9 | 0 | 0 | 0 |
| 15/11/2024 |
9.50
|
900 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 14/11/2024 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/11/2024 |
9.50
|
2,450 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/11/2024 |
9.50
|
3,100 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
9.60
|
1,311 | 8.70 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/11/2024 |
9.60
|
1,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/11/2024 |
9.60
|
2,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/11/2024 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/11/2024 |
9.50
|
501 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/11/2024 |
9.50
|
6,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 31/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/10/2024 |
9.60
|
1,001 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/10/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/10/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 25/10/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/10/2024 |
10.40
|
1 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/10/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/10/2024 |
9.70
|
1,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/10/2024 |
9.70
|
4,400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 14/10/2024 |
9.60
|
2,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 11/10/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/10/2024 |
9.70
|
7,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/10/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/10/2024 |
9.80
|
7,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 07/10/2024 |
9.70
|
1,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 04/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/10/2024 |
9.60
|
6,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/10/2024 |
9.60
|
4,700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 01/10/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/09/2024 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/09/2024 |
9.90
|
2,105 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 26/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/09/2024 |
9.80
|
1,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/09/2024 |
9.80
|
4,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/09/2024 |
9.80
|
5,701 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/09/2024 |
10
|
4,401 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 17/09/2024 |
9.60
|
7,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/09/2024 |
9.60
|
13,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/09/2024 |
10
|
13,500 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 12/09/2024 |
9.60
|
4,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/09/2024 |
9.60
|
7,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 10/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/09/2024 |
9.60
|
600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/09/2024 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
9.70
|
11,300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/08/2024 |
9.90
|
1,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 28/08/2024 |
9.90
|
3,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
15,100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 26/08/2024 |
10
|
14,500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 23/08/2024 |
9.60
|
4,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/08/2024 |
9.60
|
4,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/08/2024 |
9.80
|
1,703 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 20/08/2024 |
9.80
|
13,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
9.90
|
1,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 16/08/2024 |
10
|
1,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
2,200 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
2,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 13/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/08/2024 |
9.60
|
300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 09/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.60
|
9,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2024 |
9.50
|
1,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2024 |
9.40
|
900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
2,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/08/2024 |
9.50
|
1,700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/08/2024 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
2,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |