| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.60 | 3.41% | 753,000 | 0 | 0 |
17
19
17.90
|
|
2 tháng
(2026-07-13) |
1 | 5.81% | 1,061,000 | 0 | 0 |
16.50
19
17.90
|
|
3 tháng
(2026-06-15) |
0.87 | 5.02% | 1,407,200 | 0 | 0 |
16.50
19
17.90
|
|
6 tháng
(2026-03-16) |
-2.29 | -11.17% | 4,925,700 | -10,000 | 0 |
16.47
20.68
17.90
|
|
12 tháng
(2025-09-16) |
5.85 | 47.36% | 19,251,300 | -10,000 | 0 |
11.87
23.17
17.90
|
|
24 tháng
(2024-09-23) |
8.77 | 92.93% | 27,329,808 | -11,800 | -0.0 |
8.07
23.17
17.90
|
|
36 tháng
(2023-09-27) |
7.32 | 67.30% | 32,300,472 | -11,600 | -0.0 |
8.07
23.17
17.90
|
|
60 tháng
(2021-10-07) |
-0.33 | -1.77% | 58,053,295 | -47,700 | -0.5 |
6.80
26.09
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.75
|
10,100 | 8.33 | 8.92 | 8.33 | 0 | 0 | 0 |
| 24/01/2025 |
8.24
|
12,000 | 8.24 | 8.50 | 8.24 | 0 | 0 | 0 |
| 23/01/2025 |
8.24
|
27,801 | 8.58 | 8.58 | 8.07 | 0 | 0 | 0 |
| 22/01/2025 |
8.58
|
15,300 | 8.16 | 8.58 | 8.16 | 0 | 0 | 0 |
| 21/01/2025 |
8.58
|
1,600 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 |
| 20/01/2025 |
8.07
|
16,900 | 8.41 | 8.41 | 8.07 | 0 | 0 | 0 |
| 17/01/2025 |
8.16
|
39,814 | 8.07 | 8.41 | 8.07 | 0 | 0 | 0 |
| 16/01/2025 |
8.33
|
2,200 | 8.07 | 8.33 | 8.07 | 0 | 0 | 0 |
| 15/01/2025 |
8.16
|
12,205 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 |
| 14/01/2025 |
8.16
|
24,704 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 |
| 13/01/2025 |
8.16
|
25,300 | 8.24 | 8.33 | 8.16 | 0 | 0 | 0 |
| 10/01/2025 |
8.33
|
710 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 09/01/2025 |
8.33
|
19,400 | 8.07 | 8.33 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8.24
|
3,700 | 8.24 | 8.33 | 8.07 | 0 | 0 | 0 |
| 07/01/2025 |
8.16
|
26,610 | 8.50 | 8.50 | 7.99 | 0 | 0 | 0 |
| 06/01/2025 |
8.41
|
101 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/01/2025 |
8.41
|
144,501 | 8.33 | 8.67 | 7.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.41
|
4,700 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
41,403 | 8.41 | 8.50 | 8.33 | 0 | 0 | 0 |
| 30/12/2024 |
8.41
|
18,000 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
49,600 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 |
| 26/12/2024 |
8.50
|
43,400 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
| 25/12/2024 |
8.50
|
11,930 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
20,500 | 8.50 | 8.92 | 8.41 | 0 | 0 | 0 |
| 23/12/2024 |
8.41
|
7,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 20/12/2024 |
8.50
|
21,600 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 19/12/2024 |
8.50
|
89,400 | 8.67 | 8.67 | 8.33 | 0 | 0 | 0 |
| 18/12/2024 |
8.58
|
342,301 | 8.67 | 9.35 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.67
|
3,400 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 16/12/2024 |
8.92
|
4,506 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 |
| 13/12/2024 |
8.84
|
32,200 | 9.01 | 9.35 | 8.84 | 0 | 0 | 0 |
| 12/12/2024 |
9.01
|
24,300 | 8.84 | 9.18 | 8.84 | 0 | 0 | 0 |
| 11/12/2024 |
8.92
|
1,900 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
| 10/12/2024 |
8.84
|
6,500 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
| 09/12/2024 |
8.67
|
3,600 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 |
| 06/12/2024 |
8.75
|
3,400 | 8.58 | 8.75 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.84
|
3,500 | 8.50 | 8.84 | 8.50 | 0 | 0 | 0 |
| 04/12/2024 |
8.58
|
800 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
| 03/12/2024 |
8.50
|
2,100 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/11/2024 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/11/2024 |
8.50
|
3,300 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 27/11/2024 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 26/11/2024 |
8.50
|
8,300 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
8.58
|
600 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 22/11/2024 |
8.75
|
1,000 | 8.24 | 8.75 | 8.24 | 0 | 0 | 0 |
| 21/11/2024 |
8.84
|
2,900 | 8.50 | 8.84 | 8.07 | 0 | 0 | 0 |
| 20/11/2024 |
8.84
|
2,000 | 8.50 | 8.84 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.84
|
4,500 | 8.75 | 9.18 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.92
|
42,100 | 8.50 | 8.92 | 8.33 | 0 | 0 | 0 |
| 15/11/2024 |
8.75
|
34,500 | 8.84 | 8.84 | 8.16 | 0 | 0 | 0 |
| 14/11/2024 |
8.92
|
13,700 | 8.50 | 8.92 | 8.24 | 0 | 0 | 0 |
| 13/11/2024 |
8.92
|
19,000 | 9.09 | 9.18 | 8.07 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
9.09
|
8,200 | 9.09 | 9.09 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
9.18
|
3,000 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 |
| 08/11/2024 |
8.75
|
1,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/11/2024 |
8.92
|
2,400 | 8.75 | 8.92 | 8.50 | 0 | 0 | 0 |
| 06/11/2024 |
9.01
|
600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/11/2024 |
8.67
|
4,600 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 |
| 04/11/2024 |
8.92
|
1,300 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| 01/11/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 31/10/2024 |
9.09
|
200 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 |
| 30/10/2024 |
8.92
|
1,800 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
| 29/10/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 28/10/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/10/2024 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 24/10/2024 |
9.35
|
600 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 23/10/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 22/10/2024 |
9.35
|
1,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 21/10/2024 |
9.35
|
2,000 | 9.18 | 9.35 | 9.18 | 0 | 0 | 0 |
| 18/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 17/10/2024 |
9.35
|
1,600 | 8.92 | 9.35 | 8.92 | 0 | 0 | 0 |
| 16/10/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
2,000 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/10/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/10/2024 |
9.35
|
5,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 09/10/2024 |
9.35
|
300 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 08/10/2024 |
9.01
|
2,500 | 9.01 | 9.35 | 9.01 | 0 | 0 | 0 |
| 07/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 04/10/2024 |
9.26
|
7,100 | 9.52 | 9.60 | 9.01 | 0 | 0 | 0 |
| 03/10/2024 |
9.26
|
11,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 02/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 01/10/2024 |
9.35
|
3,400 | 9.18 | 9.35 | 9.18 | 0 | 0 | 0 |
| 30/09/2024 |
9.09
|
7,500 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 |
| 27/09/2024 |
9.43
|
2,500 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 |
| 26/09/2024 |
9.35
|
4,101 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 25/09/2024 |
9.35
|
1,300 | 9.60 | 9.60 | 9.35 | 0 | 0 | 0 |
| 24/09/2024 |
9.35
|
1,100 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 23/09/2024 |
9.43
|
2,202 | 9.18 | 9.52 | 9.18 | 0 | 0 | 0 |
| 20/09/2024 |
9.26
|
6,100 | 9.60 | 9.77 | 9.18 | 0 | 0 | 0 |
| 19/09/2024 |
9.52
|
2,600 | 9.60 | 9.60 | 9.26 | 0 | 0 | 0 |
| 18/09/2024 |
9.35
|
5,700 | 9.60 | 9.69 | 9.35 | 0 | 0 | 0 |
| 17/09/2024 |
9.35
|
8,209 | 9.43 | 9.43 | 9.35 | 0 | 0 | 0 |
| 16/09/2024 |
9.35
|
52 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 13/09/2024 |
9.35
|
2,822 | 9.18 | 9.35 | 9.18 | 0 | 0 | 0 |
| 12/09/2024 |
9.35
|
1,208 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/09/2024 |
9.35
|
2,500 | 9.09 | 9.35 | 9.09 | 0 | 0 | 0 |
| 10/09/2024 |
9.35
|
7,400 | 9.52 | 9.52 | 9.18 | 0 | 0 | 0 |
| 09/09/2024 |
9.35
|
35 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |