| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.61 | -4.42% | 102,600 | 0 | 0 |
12.80
13.90
13
|
|
2 tháng
(2026-06-01) |
-0.16 | -1.19% | 185,600 | -300 | 0 |
12.80
13.90
13
|
|
3 tháng
(2026-05-04) |
-0.07 | -0.51% | 234,100 | -800 | 0 |
12.80
13.90
13
|
|
6 tháng
(2026-02-02) |
0.20 | 1.56% | 924,000 | -400 | 0.0 |
12.64
14.98
13
|
|
12 tháng
(2025-08-05) |
-0.79 | -5.65% | 2,264,200 | -100,600 | -1.5 |
12.64
15.71
13
|
|
24 tháng
(2024-08-12) |
4.17 | 46.25% | 8,641,255 | -32,339 | -0.3 |
8.29
15.71
13
|
|
36 tháng
(2023-08-16) |
5.95 | 82.13% | 10,556,404 | -12,233 | -0.1 |
6.01
15.71
13
|
|
60 tháng
(2021-08-26) |
5.10 | 62.97% | 18,910,443 | 24,566 | 0.4 |
6.01
19.57
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
13.62
|
19,300 | 13.54 | 13.87 | 13.54 | 1,400 | 0 | 0.0 |
| 17/12/2024 |
13.87
|
21,100 | 13.95 | 14.77 | 13.62 | 7,400 | 0 | 0.1 |
| 16/12/2024 |
13.70
|
9,938 | 13.46 | 13.70 | 13.37 | 2,000 | 0 | 0.0 |
| 13/12/2024 |
13.54
|
9,701 | 13.54 | 13.54 | 13.29 | 0 | 0 | 0 |
| 12/12/2024 |
13.54
|
36,622 | 13.13 | 14.20 | 13.13 | 400 | 200 | 0.0 |
| 11/12/2024 |
12.96
|
18,201 | 12.64 | 13.05 | 12.64 | 0 | 400 | -0.0 |
| 10/12/2024 |
12.72
|
18,300 | 12.55 | 13.05 | 12.55 | 0 | 0 | 0 |
| 09/12/2024 |
12.55
|
19,048 | 13.13 | 13.13 | 12.55 | 0 | 100 | -0.0 |
| 06/12/2024 |
13.46
|
8,900 | 14.36 | 14.36 | 12.96 | 0 | 100 | -0.0 |
| 05/12/2024 |
13.29
|
107,925 | 12.47 | 13.29 | 12.47 | 100 | 0 | 0.0 |
| 04/12/2024 |
12.23
|
9,723 | 12.31 | 12.55 | 12.14 | 0 | 1,300 | -0.0 |
| 03/12/2024 |
12.14
|
20,018 | 12.14 | 12.39 | 12.06 | 0 | 0 | 0 |
| 02/12/2024 |
12.14
|
21,520 | 12.23 | 12.23 | 12.14 | 100 | 0 | 0.0 |
| 29/11/2024 |
12.39
|
23,459 | 12.14 | 12.39 | 12.14 | 0 | 0 | 0 |
| 28/11/2024 |
12.14
|
3,701 | 12.14 | 12.47 | 12.14 | 0 | 0 | 0 |
| 27/11/2024 |
12.47
|
39,800 | 12.47 | 12.96 | 12.39 | 700 | 100 | 0.0 |
| 26/11/2024 |
12.55
|
34,100 | 12.06 | 12.55 | 11.98 | 0 | 3,900 | -0.1 |
| 25/11/2024 |
12.06
|
20,115 | 11.98 | 12.39 | 11.98 | 0 | 0 | 0 |
| 22/11/2024 |
12.31
|
13,700 | 12.23 | 12.31 | 11.98 | 0 | 0 | 0 |
| 21/11/2024 |
12.31
|
6,800 | 11.90 | 12.31 | 11.90 | 0 | 0 | 0 |
| 20/11/2024 |
12.14
|
23,100 | 11.82 | 12.31 | 11.82 | 0 | 0 | 0 |
| 19/11/2024 |
12.14
|
25,366 | 12.14 | 12.64 | 11.90 | 600 | 100 | 0.0 |
| 18/11/2024 |
12.31
|
42,010 | 12.39 | 12.55 | 11.90 | 0 | 200 | -0.0 |
| 15/11/2024 |
12.55
|
14,900 | 12.72 | 13.13 | 12.31 | 0 | 100 | -0.0 |
| 14/11/2024 |
12.72
|
108,719 | 11.73 | 12.88 | 11.57 | 0 | 200 | -0.0 |
| 13/11/2024 |
11.73
|
305 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
| 12/11/2024 |
11.82
|
8,650 | 12.14 | 12.31 | 11.82 | 0 | 0 | 0 |
| 11/11/2024 |
11.98
|
52,030 | 11.41 | 12.06 | 11.41 | 0 | 0 | 0 |
| 08/11/2024 |
11.41
|
22,610 | 11.16 | 11.73 | 11.16 | 0 | 0 | 0 |
| 07/11/2024 |
11.24
|
4,152 | 11.24 | 11.24 | 10.91 | 0 | 0 | 0 |
| 06/11/2024 |
11.24
|
29,936 | 11.41 | 11.41 | 11.24 | 0 | 0 | 0 |
| 05/11/2024 |
11.49
|
10,129 | 12.23 | 12.23 | 11.24 | 0 | 100 | -0.0 |
| 04/11/2024 |
11.57
|
171,766 | 11.57 | 11.57 | 10.91 | 0 | 0 | 0 |
| 01/11/2024 |
10.58
|
61,518 | 10.58 | 10.58 | 10.58 | 0 | 21,800 | -0.3 |
| 31/10/2024 |
9.68
|
75,131 | 9.60 | 9.68 | 9.44 | 0 | 0 | 0 |
| 30/10/2024 |
8.86
|
6,900 | 8.86 | 8.86 | 8.86 | 0 | 800 | -0.0 |
| 29/10/2024 |
8.78
|
4,100 | 8.53 | 8.78 | 8.53 | 0 | 0 | 0 |
| 28/10/2024 |
8.86
|
5,001 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 24/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 23/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 22/10/2024 |
8.86
|
4,408 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 21/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 18/10/2024 |
8.37
|
6,100 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
| 17/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/10/2024 |
8.29
|
27,500 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
| 14/10/2024 |
8.45
|
5,600 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
| 11/10/2024 |
8.45
|
2,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 09/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 08/10/2024 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 07/10/2024 |
8.45
|
10,500 | 8.86 | 8.86 | 8.37 | 0 | 0 | 0 |
| 04/10/2024 |
8.62
|
7,500 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 03/10/2024 |
8.70
|
10,000 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 |
| 02/10/2024 |
8.70
|
900 | 8.53 | 8.78 | 8.53 | 0 | 0 | 0 |
| 01/10/2024 |
8.78
|
3,477 | 8.53 | 8.78 | 8.45 | 0 | 0 | 0 |
| 30/09/2024 |
8.62
|
9,802 | 8.94 | 8.94 | 8.62 | 0 | 0 | 0 |
| 27/09/2024 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/09/2024 |
8.62
|
2,200 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 |
| 25/09/2024 |
8.62
|
8,801 | 8.45 | 8.62 | 8.29 | 0 | 0 | 0 |
| 24/09/2024 |
8.53
|
1,300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 23/09/2024 |
8.53
|
1,083 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/09/2024 |
8.53
|
15,038 | 8.53 | 8.62 | 8.21 | 0 | 0 | 0 |
| 18/09/2024 |
8.53
|
2,104 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
340 | 8.62 | 8.70 | 8.62 | 0 | 40 | -0.0 |
| 16/09/2024 |
8.62
|
2,203 | 8.21 | 8.62 | 8.21 | 0 | 0 | 0 |
| 13/09/2024 |
8.94
|
2,604 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 12/09/2024 |
9.03
|
1,001 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 11/09/2024 |
8.78
|
5,596 | 8.37 | 8.78 | 8.21 | 0 | 0 | 0 |
| 10/09/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 09/09/2024 |
9.03
|
1,111 | 8.70 | 9.03 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 05/09/2024 |
8.78
|
1,900 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 |
| 04/09/2024 |
9.03
|
1,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 30/08/2024 |
9.76
|
4,150 | 9.44 | 9.76 | 9.27 | 0 | 200 | -0.0 |
| 29/08/2024 |
9.11
|
7,204 | 9.03 | 9.11 | 9.03 | 100 | 0 | 0.0 |
| 28/08/2024 |
8.62
|
10,400 | 9.11 | 9.19 | 8.62 | 0 | 0 | 0 |
| 27/08/2024 |
9.19
|
10 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 26/08/2024 |
9.19
|
410 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
| 23/08/2024 |
9.03
|
502 | 9.03 | 9.03 | 9.03 | 0 | 100 | -0.0 |
| 22/08/2024 |
9.03
|
400 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 21/08/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 20/08/2024 |
9.03
|
21,063 | 9.44 | 9.44 | 8.78 | 400 | 0 | 0.0 |
| 19/08/2024 |
9.03
|
5,300 | 9.03 | 9.27 | 9.03 | 0 | 100 | -0.0 |
| 16/08/2024 |
9.03
|
21 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 15/08/2024 |
9.03
|
23,200 | 9.03 | 9.03 | 9.03 | 10,000 | 0 | 0.1 |
| 14/08/2024 |
9.03
|
200 | 8.62 | 9.03 | 8.62 | 0 | 0 | 0 |
| 13/08/2024 |
9.03
|
1,400 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 12/08/2024 |
9.03
|
4,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 09/08/2024 |
9.11
|
17 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 08/08/2024 |
9.11
|
20,210 | 8.37 | 9.11 | 8.37 | 200 | 0 | 0.0 |
| 07/08/2024 |
9.11
|
18,839 | 9.19 | 9.27 | 8.53 | 0 | 0 | 0 |
| 06/08/2024 |
9.27
|
6 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 05/08/2024 |
9.27
|
2,795 | 9.35 | 9.35 | 9.27 | 0 | 100 | -0.0 |
| 02/08/2024 |
9.35
|
10,609 | 9.03 | 9.44 | 8.94 | 0 | 100 | -0.0 |
| 01/08/2024 |
9.03
|
47,662 | 8.78 | 9.19 | 8.12 | 300 | 0 | 0.0 |
| 31/07/2024 |
8.78
|
7,002 | 8.62 | 9.03 | 8.53 | 100 | 0 | 0.0 |
| 30/07/2024 |
8.70
|
21,100 | 8.70 | 8.70 | 8.62 | 300 | 800 | -0.0 |