| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.50 | 3.79% | 27,500 | 0 | 0 |
13.20
14.50
13.90
|
|
2 tháng
(2026-04-13) |
1.90 | 16.10% | 83,300 | 0 | 0 |
11.80
14.50
13.90
|
|
3 tháng
(2026-03-16) |
2.60 | 23.42% | 118,400 | -200 | -0.0 |
10.80
14.50
13.90
|
|
6 tháng
(2025-12-15) |
1.35 | 10.93% | 371,900 | -2,800 | -0.0 |
10.60
14.50
13.90
|
|
12 tháng
(2025-06-17) |
4.91 | 55.82% | 1,683,300 | -8,400 | -0.1 |
8.60
14.50
13.90
|
|
24 tháng
(2024-06-24) |
4.94 | 56.45% | 2,318,300 | -19,300 | -0.2 |
8.26
14.50
13.90
|
|
36 tháng
(2023-06-28) |
4.71 | 52.33% | 3,805,200 | -432,700 | -4.1 |
7.89
14.50
13.90
|
|
60 tháng
(2021-07-08) |
2.76 | 25.27% | 9,303,300 | -1,207,891 | -15.3 |
7.89
14.51
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.97
|
13,900 | 8.44 | 8.99 | 8.44 | 0 | 0 | 0 |
| 07/06/2024 |
8.71
|
4,700 | 8.61 | 8.71 | 8.53 | 0 | 0 | 0 |
| 06/06/2024 |
8.52
|
1,400 | 8.45 | 8.61 | 8.45 | 0 | 0 | 0 |
| 05/06/2024 |
8.45
|
2,500 | 8.25 | 8.45 | 8.22 | 0 | 0 | 0 |
| 04/06/2024 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 03/06/2024 |
8.43
|
700 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/05/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/05/2024 |
8.40
|
23,900 | 8.40 | 8.40 | 8.40 | 4,400 | 0 | 0.0 |
| 28/05/2024 |
8.40
|
34,400 | 8.39 | 8.40 | 8.28 | 7,000 | 0 | 0.1 |
| 27/05/2024 |
8.40
|
14,700 | 8.25 | 8.40 | 8.23 | 0 | 3,800 | -0.0 |
| 24/05/2024 |
8.25
|
40,300 | 8.28 | 8.31 | 8.24 | 6,000 | 200 | 0.1 |
| 23/05/2024 |
8.24
|
2,000 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 |
| 22/05/2024 |
8.24
|
1,100 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 21/05/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/05/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 17/05/2024 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 16/05/2024 |
8.33
|
500 | 8.19 | 8.33 | 8.08 | 0 | 0 | 0 |
| 15/05/2024 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/05/2024 |
8.33
|
6,900 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 |
| 13/05/2024 |
8.41
|
1,200 | 8.14 | 8.41 | 8.14 | 0 | 0 | 0 |
| 10/05/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 09/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 08/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 07/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 06/05/2024 |
8.43
|
1,100 | 8.46 | 8.46 | 8.43 | 0 | 0 | 0 |
| 03/05/2024 |
8.43
|
50,600 | 8.14 | 8.46 | 8.14 | 0 | 8,600 | -0.1 |
| 02/05/2024 |
8.28
|
2,100 | 8.28 | 8.32 | 8.24 | 0 | 100 | -0.0 |
| 26/04/2024 |
8.24
|
2,000 | 8.20 | 8.24 | 8.20 | 0 | 0 | 0 |
| 25/04/2024 |
8.21
|
1,200 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 24/04/2024 |
7.90
|
3,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2024 |
7.89
|
7,900 | 7.96 | 7.96 | 7.89 | 4,000 | 0 | 0.0 |
| 22/04/2024 |
7.96
|
10,400 | 7.96 | 7.96 | 7.96 | 0 | 5,400 | -0.0 |
| 19/04/2024 |
7.96
|
12,500 | 8.28 | 8.28 | 7.95 | 0 | 0 | 0 |
| 17/04/2024 |
8.45
|
2,900 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 |
| 16/04/2024 |
8.47
|
300 | 8.36 | 8.61 | 8.36 | 0 | 0 | 0 |
| 15/04/2024 |
8.35
|
1,900 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 12/04/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 11/04/2024 |
8.55
|
1,300 | 8.35 | 8.55 | 8.34 | 0 | 0 | 0 |
| 10/04/2024 |
8.46
|
600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/04/2024 |
8.38
|
300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/04/2024 |
8.43
|
9,800 | 8.39 | 8.51 | 8.34 | 0 | 0 | 0 |
| 05/04/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/04/2024 |
8.52
|
7,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/04/2024 |
8.52
|
6,800 | 8.60 | 8.65 | 8.52 | 0 | 0 | 0 |
| 02/04/2024 |
8.52
|
9,900 | 8.46 | 8.52 | 8.46 | 0 | 0 | 0 |
| 01/04/2024 |
8.44
|
1,900 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
200 | 8.71 | 8.71 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.57
|
9,300 | 8.47 | 8.71 | 8.34 | 0 | 6,000 | -0.1 |
| 27/03/2024 |
8.52
|
30,900 | 8.43 | 8.52 | 8.33 | 0 | 26,500 | -0.2 |
| 26/03/2024 |
8.39
|
8,200 | 8.43 | 8.52 | 8.39 | 0 | 6,100 | -0.1 |
| 25/03/2024 |
8.52
|
10,800 | 8.43 | 8.52 | 8.41 | 0 | 9,200 | -0.1 |
| 22/03/2024 |
8.43
|
48,900 | 8.61 | 8.61 | 8.43 | 0 | 44,500 | -0.4 |
| 21/03/2024 |
8.53
|
30,300 | 8.62 | 8.76 | 8.52 | 0 | 26,800 | -0.2 |
| 20/03/2024 |
8.61
|
2,900 | 8.78 | 8.78 | 8.61 | 0 | 0 | 0 |
| 19/03/2024 |
8.61
|
11,300 | 8.71 | 8.71 | 8.59 | 0 | 7,600 | -0.1 |
| 18/03/2024 |
8.71
|
3,100 | 8.67 | 8.71 | 8.66 | 0 | 2,800 | -0.0 |
| 15/03/2024 |
8.67
|
11,100 | 8.67 | 8.76 | 8.66 | 0 | 11,000 | -0.1 |
| 14/03/2024 |
8.71
|
3,700 | 8.72 | 8.73 | 8.71 | 0 | 3,600 | -0.0 |
| 13/03/2024 |
8.89
|
15,900 | 8.99 | 8.99 | 8.71 | 1,500 | 14,400 | -0.1 |
| 12/03/2024 |
8.79
|
3,100 | 8.53 | 8.80 | 8.53 | 0 | 0 | 0 |
| 11/03/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/03/2024 |
8.94
|
6,000 | 8.95 | 8.95 | 8.80 | 0 | 5,600 | -0.1 |
| 07/03/2024 |
8.95
|
5,700 | 8.89 | 8.95 | 8.89 | 357,884 | 362,884 | -0.0 |
| 06/03/2024 |
8.90
|
10,400 | 8.82 | 8.99 | 8.81 | 0 | 10,400 | -0.1 |
| 05/03/2024 |
8.81
|
22,700 | 9.09 | 9.09 | 8.81 | 0 | 20,600 | -0.2 |
| 04/03/2024 |
8.90
|
15,000 | 8.85 | 8.99 | 8.72 | 177,480 | 192,080 | -0.1 |
| 01/03/2024 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 1,100 | -0.0 |
| 29/02/2024 |
8.90
|
2,300 | 8.90 | 9.17 | 8.90 | 0 | 1,200 | -0.0 |
| 28/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/02/2024 |
9.09
|
700 | 9.18 | 9.18 | 9.09 | 0 | 100 | -0.0 |
| 26/02/2024 |
9.18
|
600 | 8.81 | 9.18 | 8.81 | 0 | 100 | -0.0 |
| 23/02/2024 |
9.28
|
18,000 | 9.27 | 9.28 | 9.27 | 0 | 13,900 | -0.1 |
| 22/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 21/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 20/02/2024 |
9.28
|
10,000 | 9.28 | 9.28 | 9.28 | 0 | 10,000 | -0.1 |
| 19/02/2024 |
9.28
|
2,500 | 9.18 | 9.28 | 9.18 | 0 | 1,500 | -0.0 |
| 16/02/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 15/02/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/02/2024 |
9.18
|
600 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 100 | -0.0 |
| 05/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/02/2024 |
8.99
|
2,700 | 8.99 | 8.99 | 8.99 | 0 | 1,700 | -0.0 |
| 31/01/2024 |
8.99
|
700 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 30/01/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 29/01/2024 |
9.12
|
500 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 26/01/2024 |
9.45
|
200 | 9.44 | 9.45 | 9.44 | 100 | 0 | 0.0 |
| 25/01/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 24/01/2024 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/01/2024 |
9.42
|
4,500 | 9.32 | 9.47 | 9.04 | 0 | 0 | 0 |
| 22/01/2024 |
9.28
|
400 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 |
| 19/01/2024 |
9.36
|
500 | 9.37 | 9.37 | 9.35 | 0 | 0 | 0 |
| 18/01/2024 |
9.37
|
1,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 17/01/2024 |
9.37
|
5,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 16/01/2024 |
9.37
|
2,200 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 15/01/2024 |
9.37
|
2,500 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 |
| 12/01/2024 |
9.18
|
1,400 | 9.17 | 9.18 | 9.17 | 0 | 0 | 0 |
| 11/01/2024 |
9.13
|
29,700 | 9.09 | 9.36 | 9.09 | 500 | 0 | 0.0 |
| 10/01/2024 |
9.05
|
3,000 | 9.09 | 9.09 | 9.05 | 0 | 0 | 0 |