| 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) |
-0.20 | -1.45% | 760,700 | 0 | 0 |
13
14.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.40 | -9.33% | 969,000 | 0 | 0 |
13
15.50
13.90
|
|
3 tháng
(2026-06-15) |
-3.61 | -20.98% | 1,453,500 | 0 | 0 |
13
17.98
13.90
|
|
6 tháng
(2026-03-16) |
-6.50 | -32.33% | 1,911,600 | 0 | 0 |
13
22.60
13.90
|
|
12 tháng
(2025-09-16) |
0.72 | 5.55% | 2,977,800 | 0 | 0 |
9.13
22.60
13.90
|
|
24 tháng
(2024-09-23) |
5.14 | 60.73% | 3,815,947 | -2,400 | -0.0 |
6.15
22.60
13.90
|
|
36 tháng
(2023-09-27) |
8.70 | 177.33% | 7,172,954 | -5,500 | -0.0 |
3.08
22.60
13.90
|
|
60 tháng
(2021-10-07) |
7.45 | 121% | 9,174,404 | -2,700 | -0.0 |
3.08
22.60
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
8.65
|
1,100 | 8.17 | 8.65 | 8.17 | 0 | 0 | 0 |
| 05/09/2024 |
7.88
|
1,900 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/09/2024 |
7.88
|
505 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 |
| 30/08/2024 |
8.37
|
902 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 29/08/2024 |
8.94
|
1,959,900 | 8.75 | 8.94 | 8.75 | 0 | 0 | 0 |
| 28/08/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/08/2024 |
9.23
|
873,004 | 8.65 | 9.23 | 8.65 | 0 | 0 | 0 |
| 26/08/2024 |
8.56
|
4,500 | 9.13 | 9.13 | 8.56 | 0 | 0 | 0 |
| 23/08/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 22/08/2024 |
8.85
|
1,102 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 21/08/2024 |
8.85
|
6,600 | 8.17 | 8.85 | 8.17 | 0 | 0 | 0 |
| 20/08/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/08/2024 |
8.56
|
6,800 | 8.17 | 8.56 | 8.17 | 0 | 0 | 0 |
| 16/08/2024 |
8.75
|
4,500 | 8.27 | 8.75 | 7.98 | 0 | 0 | 0 |
| 15/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 14/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 12/08/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/08/2024 |
8.27
|
2,500 | 7.79 | 8.27 | 7.69 | 0 | 0 | 0 |
| 06/08/2024 |
8.37
|
1,740 | 8.65 | 8.65 | 8.37 | 0 | 0 | 0 |
| 05/08/2024 |
9.23
|
1,300 | 7.79 | 9.23 | 7.79 | 0 | 0 | 0 |
| 02/08/2024 |
8.65
|
2,138 | 7.31 | 8.65 | 7.31 | 0 | 0 | 0 |
| 01/08/2024 |
7.98
|
2,690 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 31/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 30/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 29/07/2024 |
8.85
|
18 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/07/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/07/2024 |
8.65
|
20 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/07/2024 |
8.65
|
3,000 | 8.65 | 8.65 | 7.98 | 0 | 0 | 0 |
| 23/07/2024 |
8.85
|
1,005 | 9.04 | 9.04 | 7.88 | 0 | 0 | 0 |
| 22/07/2024 |
8.75
|
2,201 | 8.08 | 8.85 | 8.08 | 0 | 0 | 0 |
| 19/07/2024 |
8.94
|
5,203 | 7.98 | 8.94 | 7.98 | 0 | 0 | 0 |
| 18/07/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 17/07/2024 |
8.27
|
435 | 9.13 | 9.13 | 8.27 | 0 | 0 | 0 |
| 16/07/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 15/07/2024 |
9.13
|
501 | 9.23 | 9.23 | 9.13 | 0 | 0 | 0 |
| 12/07/2024 |
8.94
|
9,249 | 9.52 | 9.52 | 7.79 | 0 | 0 | 0 |
| 11/07/2024 |
8.65
|
2,240 | 9.13 | 9.13 | 8.65 | 0 | 0 | 0 |
| 10/07/2024 |
8.46
|
669 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 09/07/2024 |
8.46
|
11,900 | 8.17 | 8.46 | 8.08 | 0 | 0 | 0 |
| 08/07/2024 |
7.98
|
2,400 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 |
| 05/07/2024 |
7.98
|
340 | 8.37 | 8.37 | 7.12 | 0 | 0 | 0 |
| 04/07/2024 |
7.88
|
1,700 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 |
| 03/07/2024 |
7.69
|
5,001 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 02/07/2024 |
7.69
|
2,700 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.69
|
6,482 | 6.63 | 7.69 | 6.63 | 0 | 0 | 0 |
| 28/06/2024 |
7.31
|
2,500 | 7.69 | 7.79 | 7.31 | 0 | 0 | 0 |
| 27/06/2024 |
8.08
|
5,178 | 7.12 | 8.08 | 7.12 | 0 | 0 | 0 |
| 26/06/2024 |
7.88
|
200 | 7.12 | 7.88 | 7.12 | 0 | 0 | 0 |
| 25/06/2024 |
7.88
|
8,300 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 |
| 24/06/2024 |
7.21
|
6,300 | 6.63 | 7.21 | 6.63 | 0 | 0 | 0 |
| 21/06/2024 |
6.63
|
200 | 7.31 | 7.31 | 6.63 | 0 | 0 | 0 |
| 20/06/2024 |
7.31
|
425 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 19/06/2024 |
7.02
|
200 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 18/06/2024 |
7.12
|
1,003 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 17/06/2024 |
7.12
|
361 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 14/06/2024 |
6.92
|
6,500 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 13/06/2024 |
7.40
|
5,600 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
12,100 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
| 11/06/2024 |
7.31
|
11,700 | 6.73 | 7.40 | 6.73 | 0 | 0 | 0 |
| 10/06/2024 |
6.83
|
12,845 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
18,035 | 7.50 | 7.60 | 6.25 | 0 | 0 | 0 |
| 06/06/2024 |
6.92
|
13,470 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 |
| 05/06/2024 |
6.35
|
14,500 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 04/06/2024 |
5.77
|
6,400 | 5.67 | 5.77 | 5.67 | 0 | 0 | 0 |
| 03/06/2024 |
5.29
|
18,815 | 4.81 | 5.29 | 4.81 | 0 | 2,100 | -0.0 |
| 31/05/2024 |
4.81
|
17,728 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 30/05/2024 |
4.42
|
9,710 | 4.04 | 4.42 | 3.94 | 0 | 0 | 0 |
| 29/05/2024 |
4.04
|
2,500 | 4.23 | 4.33 | 4.04 | 0 | 0 | 0 |
| 28/05/2024 |
4.42
|
3,700 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
| 27/05/2024 |
4.23
|
2,105 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
| 24/05/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 23/05/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 22/05/2024 |
4.04
|
1,300 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 21/05/2024 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 20/05/2024 |
4.04
|
600 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 17/05/2024 |
4.04
|
300 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 16/05/2024 |
4.04
|
1,900 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 15/05/2024 |
4.33
|
1,200 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 |
| 14/05/2024 |
4.13
|
5,500 | 4.04 | 4.13 | 3.75 | 0 | 0 | 0 |
| 13/05/2024 |
4.13
|
200 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
| 10/05/2024 |
4.13
|
2,100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 09/05/2024 |
4.04
|
2,105 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
| 08/05/2024 |
4.04
|
5,800 | 3.94 | 4.33 | 3.94 | 0 | 0 | 0 |
| 07/05/2024 |
3.94
|
8,300 | 3.75 | 4.04 | 3.65 | 0 | 0 | 0 |
| 06/05/2024 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 03/05/2024 |
4.42
|
2,100 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
| 02/05/2024 |
4.33
|
8,111 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 26/04/2024 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/04/2024 |
3.65
|
1,965 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
| 24/04/2024 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 23/04/2024 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/04/2024 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 19/04/2024 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 17/04/2024 |
3.46
|
700 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 16/04/2024 |
3.75
|
300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 15/04/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 12/04/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |