| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 1.46% | 7,000 | 0 | 0 |
10
13.90
13.90
|
|
2 tháng
(2026-07-20) |
3.40 | 32.38% | 52,900 | -700 | -0.0 |
10
13.90
13.90
|
|
3 tháng
(2026-06-19) |
1.40 | 11.20% | 120,100 | -1,900 | -0.0 |
10
14
13.90
|
|
6 tháng
(2026-03-23) |
4.40 | 46.32% | 169,100 | -7,600 | -0.1 |
9
14
13.90
|
|
12 tháng
(2025-09-22) |
3.10 | 28.70% | 349,000 | -35,800 | -0.4 |
9
14
13.90
|
|
24 tháng
(2024-09-27) |
2.60 | 23.01% | 906,185 | -37,100 | -0.4 |
9
14
13.90
|
|
36 tháng
(2023-10-03) |
2.10 | 17.80% | 1,673,559 | -37,600 | -0.4 |
8.50
15.90
13.90
|
|
60 tháng
(2021-10-13) |
6.87 | 97.63% | 2,735,159 | -43,200 | -0.5 |
5.88
20
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 16/10/2024 |
9.80
|
1,210 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 15/10/2024 |
9
|
1,200 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 14/10/2024 |
10.30
|
8,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 11/10/2024 |
9.10
|
154 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/10/2024 |
9
|
11,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
10.50
|
55 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 08/10/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 07/10/2024 |
10.40
|
203 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 04/10/2024 |
10.20
|
205 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/10/2024 |
9.20
|
501 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/10/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/10/2024 |
10.30
|
19,800 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 30/09/2024 |
9.30
|
506 | 9.30 | 9.30 | 9.30 | 0 | 500 | -0.0 |
| 27/09/2024 |
11.30
|
24,205 | 9.20 | 11.30 | 9 | 0 | 0 | 0 |
| 26/09/2024 |
11.40
|
6 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/09/2024 |
11.40
|
28,401 | 9.20 | 11.40 | 9.20 | 0 | 0 | 0 |
| 24/09/2024 |
10.90
|
6 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/09/2024 |
10.90
|
35,000 | 9.10 | 11.20 | 9.10 | 0 | 0 | 0 |
| 20/09/2024 |
11.40
|
2 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/09/2024 |
11.40
|
44,300 | 9.20 | 11.50 | 8.90 | 0 | 0 | 0 |
| 18/09/2024 |
11.60
|
200 | 9.20 | 11.60 | 9.20 | 0 | 0 | 0 |
| 17/09/2024 |
11.60
|
57,101 | 9.70 | 11.60 | 9.70 | 0 | 0 | 0 |
| 16/09/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 13/09/2024 |
11.50
|
29,200 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 12/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 11/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 10/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 09/09/2024 |
11.60
|
5 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 06/09/2024 |
11.60
|
11 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 05/09/2024 |
11.60
|
1 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 04/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 03/09/2024 |
10.30
|
11,105 | 11.70 | 11.70 | 10.30 | 0 | 0 | 0 |
| 02/09/2024 |
12.50
|
600 | 11.70 | 12.50 | 11.70 | 0 | 0 | 0 |
| 30/08/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 29/08/2024 |
11.60
|
1 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 28/08/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 27/08/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/08/2024 |
11.60
|
104 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 23/08/2024 |
10.10
|
7 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 22/08/2024 |
10.10
|
1 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 21/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 16/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 14/08/2024 |
10.10
|
102 | 10.10 | 10.10 | 10.10 | 0 | 100 | -0.0 |
| 13/08/2024 |
9.90
|
400 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
| 12/08/2024 |
10
|
1,616 | 9.90 | 10 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 07/08/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/08/2024 |
10.30
|
101 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 05/08/2024 |
9.10
|
10,103 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 02/08/2024 |
10.70
|
1 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 01/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 31/07/2024 |
10.70
|
2 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 30/07/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 29/07/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/07/2024 |
10.70
|
113 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/07/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/07/2024 |
10
|
1,901 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 23/07/2024 |
10
|
113 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/07/2024 |
9.20
|
7,800 | 9.90 | 10 | 9.20 | 0 | 0 | 0 |
| 18/07/2024 |
10
|
502 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 |
| 17/07/2024 |
9.90
|
5,225 | 9.30 | 9.90 | 9 | 0 | 0 | 0 |
| 16/07/2024 |
10.80
|
2,212 | 10.40 | 10.80 | 9.90 | 0 | 100 | -0.0 |
| 15/07/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 12/07/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 11/07/2024 |
10.70
|
113 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 10/07/2024 |
9.50
|
2,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/07/2024 |
11.30
|
1,100 | 10 | 11.30 | 9.50 | 0 | 0 | 0 |
| 08/07/2024 |
10
|
904 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 05/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/07/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 02/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 28/06/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/06/2024 |
9.50
|
3 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/06/2024 |
9.50
|
7,000 | 10.60 | 10.60 | 9.50 | 0 | 0 | 0 |
| 20/06/2024 |
10.70
|
1 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/06/2024 |
10.70
|
4,424 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 18/06/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 17/06/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 14/06/2024 |
10.70
|
1,200 | 12.40 | 12.40 | 10.70 | 0 | 0 | 0 |
| 13/06/2024 |
11
|
10,806 | 11 | 11.70 | 11 | 0 | 200 | -0.0 |
| 12/06/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/06/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
344 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/06/2024 |
9.90
|
300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/06/2024 |
10.30
|
252 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 04/06/2024 |
9.70
|
20 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/06/2024 |
9.70
|
4,017 | 11.20 | 11.20 | 9.70 | 0 | 0 | 0 |
| 31/05/2024 |
11.30
|
2,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |