| 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) |
-3.40 | -18.48% | 82,100 | 0 | 0 |
14.20
20
16.60
|
|
2 tháng
(2026-07-20) |
-3.30 | -18.03% | 82,900 | 0 | 0 |
14.20
20
16.60
|
|
3 tháng
(2026-06-19) |
-4.40 | -22.68% | 84,400 | 0 | 0 |
14.20
20
16.60
|
|
6 tháng
(2026-03-23) |
-2.40 | -13.79% | 115,700 | 0 | 0 |
14.20
24
16.60
|
|
12 tháng
(2025-09-22) |
-1.20 | -7.41% | 198,600 | 0 | 0 |
14.20
29.60
16.60
|
|
24 tháng
(2024-09-27) |
6.60 | 78.57% | 3,397,714 | 0 | 0 |
6.20
29.60
16.60
|
|
36 tháng
(2023-10-03) |
9 | 150% | 13,376,313 | 0 | 0 |
5.90
29.60
16.60
|
|
60 tháng
(2021-11-03) |
8.87 | 144.57% | 15,567,453 | 0 | 0 |
4.13
29.60
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
9.20
|
6,022 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 16/10/2024 |
9.20
|
16,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/10/2024 |
9.20
|
10,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/10/2024 |
9.20
|
15,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/10/2024 |
9.30
|
13,721 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
| 10/10/2024 |
9.30
|
108,931 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 09/10/2024 |
9.50
|
40,112 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/10/2024 |
9.30
|
6,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 07/10/2024 |
9.40
|
11,716 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/10/2024 |
9.40
|
23,761 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
15,920 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.60
|
25,600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/10/2024 |
8.50
|
20,806 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 30/09/2024 |
8.60
|
36,020 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.40
|
13,930 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.40
|
54,227 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
8,972 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
8
|
10,849 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
5,785 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.30
|
41,027 | 7.50 | 8.30 | 7.30 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
12,704 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
88,606 | 7.20 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
30,732 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.10
|
18,801 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
7,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
3,822 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
4,205 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
17,259 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
25,304 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
12,505 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.10
|
19,810 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
19,952 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/09/2024 |
6.40
|
2,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 02/09/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
33,701 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
28,027 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
27,460 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
39,134 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
67,050 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7
|
58,766 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
137,804 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
118,801 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.10
|
48,280 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7.10
|
497,307 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.70
|
46,164 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
7
|
976,910 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
148,768 | 6.70 | 7.80 | 6.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.50
|
205,409 | 9.60 | 9.60 | 7.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
2,720 | 9 | 9.20 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.50
|
106,410 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 07/08/2024 |
9.50
|
6,509 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/08/2024 |
9.80
|
23,803 | 8.20 | 9.90 | 8.20 | 0 | 0 | 0 |
| 05/08/2024 |
9.90
|
51,023 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 02/08/2024 |
10
|
1,683 | 11 | 11 | 9.80 | 0 | 0 | 0 |
| 01/08/2024 |
10
|
39,402 | 10 | 10 | 8.50 | 0 | 0 | 0 |
| 31/07/2024 |
10
|
2,008 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
318 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/07/2024 |
10.20
|
122 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/07/2024 |
10.70
|
50 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 24/07/2024 |
10.70
|
5 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/07/2024 |
10.70
|
36,801 | 10 | 10.70 | 8.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.90
|
304 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
7,810 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/07/2024 |
9.90
|
110 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
111 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.50
|
40,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 10/07/2024 |
9.30
|
60,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
46,957 | 7 | 9.30 | 7 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
4,068 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.50
|
1 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/07/2024 |
9.50
|
32,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
5,034 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/06/2024 |
9.30
|
20,100 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
207 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
9.80
|
35,201 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 20/06/2024 |
9.40
|
30,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
4,301 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.80
|
10,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 17/06/2024 |
9.50
|
810 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2024 |
10
|
40 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/06/2024 |
9.10
|
118 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
20,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 07/06/2024 |
9.80
|
6,750 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
5,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
7,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
9.50
|
35,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/06/2024 |
9.40
|
31,851 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
27,206 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |