| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.20 | -6.78% | 216,700 | 0 | 0 |
16.50
17.70
16.90
|
|
2 tháng
(2026-06-01) |
-0.64 | -3.72% | 956,900 | 0 | 0 |
16.47
18.77
16.90
|
|
3 tháng
(2026-05-04) |
-1.60 | -8.82% | 1,766,900 | -10,000 | 0 |
16.47
18.77
16.90
|
|
6 tháng
(2026-02-02) |
-0.16 | -0.96% | 5,044,800 | -10,000 | 0 |
15.41
20.68
16.90
|
|
12 tháng
(2025-08-04) |
2.52 | 18.04% | 19,141,800 | -10,000 | 0 |
11.39
23.17
16.90
|
|
24 tháng
(2024-08-09) |
6.47 | 64.53% | 27,197,488 | -11,800 | -0.0 |
8.07
23.17
16.90
|
|
36 tháng
(2023-08-15) |
5.20 | 45.98% | 31,811,172 | -12,700 | -0.0 |
8.07
23.17
16.90
|
|
60 tháng
(2021-08-25) |
2.82 | 20.59% | 67,800,546 | -50,100 | -0.6 |
6.80
26.09
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 06/09/2024 |
9.35
|
117,600 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 05/09/2024 |
9.35
|
394,923 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/09/2024 |
9.69
|
6,312 | 9.69 | 9.86 | 9.69 | 0 | 0 | 0 |
| 30/08/2024 |
9.43
|
4,600 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 |
| 29/08/2024 |
9.35
|
5,400 | 9.35 | 9.60 | 9.26 | 0 | 0 | 0 |
| 28/08/2024 |
9.43
|
16,900 | 9.35 | 9.43 | 9.35 | 0 | 0 | 0 |
| 27/08/2024 |
9.52
|
7,953 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 |
| 26/08/2024 |
9.43
|
5,900 | 9.60 | 9.60 | 9.43 | 0 | 0 | 0 |
| 23/08/2024 |
9.43
|
5,000 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 22/08/2024 |
9.43
|
2,912 | 9.60 | 9.60 | 9.43 | 0 | 0 | 0 |
| 21/08/2024 |
9.52
|
86,901 | 9.69 | 9.69 | 9.35 | 0 | 0 | 0 |
| 20/08/2024 |
9.60
|
32,325 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
9.69
|
31,518 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
| 16/08/2024 |
9.86
|
6,100 | 9.69 | 9.86 | 9.69 | 0 | 0 | 0 |
| 15/08/2024 |
9.86
|
4,302 | 10.03 | 10.03 | 9.69 | 0 | 0 | 0 |
| 14/08/2024 |
9.94
|
4,400 | 9.77 | 9.94 | 9.69 | 0 | 0 | 0 |
| 13/08/2024 |
9.69
|
202 | 9.94 | 9.94 | 9.69 | 0 | 0 | 0 |
| 12/08/2024 |
9.69
|
3,203 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
| 09/08/2024 |
10.03
|
10,303 | 9.69 | 10.03 | 9.69 | 0 | 0 | 0 |
| 08/08/2024 |
10.03
|
6,200 | 10.03 | 10.03 | 9.60 | 0 | 0 | 0 |
| 07/08/2024 |
10.03
|
3,000 | 10.03 | 10.03 | 9.94 | 0 | 0 | 0 |
| 06/08/2024 |
9.94
|
30,400 | 10.03 | 10.20 | 9.94 | 0 | 0 | 0 |
| 05/08/2024 |
9.77
|
18,800 | 9.77 | 10.03 | 9.52 | 0 | 0 | 0 |
| 02/08/2024 |
9.86
|
3,900 | 9.94 | 10.03 | 9.69 | 0 | 0 | 0 |
| 01/08/2024 |
9.69
|
11,301 | 10.11 | 10.20 | 9.69 | 0 | 0 | 0 |
| 31/07/2024 |
10.03
|
18,300 | 10.03 | 10.03 | 9.77 | 0 | 0 | 0 |
| 30/07/2024 |
10.03
|
2,700 | 10.11 | 10.11 | 9.86 | 0 | 0 | 0 |
| 29/07/2024 |
10.11
|
23,200 | 10.11 | 10.11 | 9.86 | 0 | 0 | 0 |