| 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) |
-0.25 | -2.54% | 126,300 | 0 | 0 |
9.59
9.89
9.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -2% | 296,400 | -1,700 | 0 |
9.22
9.89
9.60
|
|
3 tháng
(2026-06-15) |
0.29 | 3.11% | 698,000 | -2,700 | 0 |
9.22
9.89
9.60
|
|
6 tháng
(2026-03-16) |
-0.73 | -7.02% | 1,630,000 | -5,548 | 0 |
9.18
10.34
9.60
|
|
12 tháng
(2025-09-16) |
-2.11 | -18% | 6,009,100 | -17,248 | -0.1 |
9.18
12.37
9.60
|
|
24 tháng
(2024-09-23) |
1.33 | 16.01% | 62,718,900 | -49,220 | -0.5 |
8.13
13.61
9.60
|
|
36 tháng
(2023-09-27) |
2.01 | 26.43% | 85,657,000 | -342,021 | -3.3 |
7.02
13.61
9.60
|
|
60 tháng
(2021-10-07) |
4.17 | 76.50% | 238,001,400 | -1,786,757 | -27.0 |
4.69
17.75
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
8.27
|
174,600 | 8.47 | 8.48 | 8.21 | 0 | 0 | 0 |
| 05/09/2024 |
8.30
|
80,100 | 8.28 | 8.41 | 8.28 | 0 | 0 | 0 |
| 04/09/2024 |
8.35
|
66,300 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 |
| 30/08/2024 |
8.46
|
49,600 | 8.39 | 8.48 | 8.38 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
44,500 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 |
| 28/08/2024 |
8.45
|
53,900 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
| 27/08/2024 |
8.53
|
35,900 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 26/08/2024 |
8.53
|
15,200 | 8.53 | 8.55 | 8.51 | 0 | 0 | 0 |
| 23/08/2024 |
8.53
|
23,200 | 8.53 | 8.58 | 8.51 | 0 | 0 | 0 |
| 22/08/2024 |
8.59
|
116,500 | 8.56 | 8.71 | 8.56 | 0 | 0 | 0 |
| 21/08/2024 |
8.54
|
32,300 | 8.59 | 8.60 | 8.54 | 0 | 0 | 0 |
| 20/08/2024 |
8.59
|
170,600 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 |
| 19/08/2024 |
8.48
|
20,200 | 8.46 | 8.49 | 8.45 | 0 | 0 | 0 |
| 16/08/2024 |
8.49
|
69,900 | 8.37 | 8.49 | 8.36 | 0 | 0 | 0 |
| 15/08/2024 |
8.44
|
74,200 | 8.44 | 8.45 | 8.41 | 0 | 0 | 0 |
| 14/08/2024 |
8.44
|
87,500 | 8.40 | 8.45 | 8.28 | 0 | 0 | 0 |
| 13/08/2024 |
8.41
|
21,400 | 8.38 | 8.43 | 8.36 | 0 | 0 | 0 |
| 12/08/2024 |
8.38
|
10,900 | 8.45 | 8.49 | 8.36 | 0 | 0 | 0 |
| 09/08/2024 |
8.45
|
56,200 | 8.45 | 8.49 | 8.40 | 0 | 0 | 0 |
| 08/08/2024 |
8.38
|
72,200 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 |
| 07/08/2024 |
8.38
|
10,200 | 8.38 | 8.38 | 8.36 | 0 | 0 | 0 |
| 06/08/2024 |
8.38
|
38,700 | 8.28 | 8.40 | 8.28 | 0 | 0 | 0 |
| 05/08/2024 |
8.36
|
10,200 | 8.38 | 8.45 | 8.33 | 0 | 0 | 0 |
| 02/08/2024 |
8.49
|
41,000 | 8.45 | 8.49 | 8.30 | 0 | 0 | 0 |
| 01/08/2024 |
8.49
|
75,200 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
| 31/07/2024 |
8.54
|
31,200 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 |
| 30/07/2024 |
8.58
|
78,300 | 8.53 | 8.62 | 8.52 | 0 | 0 | 0 |
| 29/07/2024 |
8.51
|
10,400 | 8.49 | 8.53 | 8.45 | 0 | 0 | 0 |
| 26/07/2024 |
8.44
|
63,100 | 8.48 | 8.49 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
8.48
|
5,800 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 24/07/2024 |
8.51
|
40,700 | 8.37 | 8.53 | 8.33 | 0 | 0 | 0 |
| 23/07/2024 |
8.53
|
175,500 | 8.57 | 8.60 | 8.36 | 0 | 0 | 0 |
| 22/07/2024 |
8.57
|
200,000 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 |
| 19/07/2024 |
8.66
|
77,200 | 8.66 | 8.71 | 8.62 | 0 | 0 | 0 |
| 18/07/2024 |
8.66
|
47,700 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 17/07/2024 |
8.66
|
162,300 | 8.75 | 8.79 | 8.59 | 0 | 0 | 0 |
| 16/07/2024 |
8.75
|
55,800 | 8.66 | 8.79 | 8.66 | 0 | 0 | 0 |
| 15/07/2024 |
8.66
|
62,900 | 8.75 | 8.79 | 8.62 | 0 | 0 | 0 |
| 12/07/2024 |
8.71
|
93,200 | 8.79 | 8.84 | 8.62 | 0 | 500 | -0.0 |
| 11/07/2024 |
8.71
|
141,900 | 8.66 | 8.79 | 8.62 | 0 | 0 | 0 |
| 10/07/2024 |
8.79
|
61,900 | 8.75 | 8.84 | 8.66 | 0 | 0 | 0 |
| 09/07/2024 |
8.79
|
60,800 | 8.75 | 8.79 | 8.62 | 0 | 0 | 0 |
| 08/07/2024 |
8.62
|
268,600 | 8.79 | 8.79 | 8.62 | 0 | 4,600 | -0.0 |
| 05/07/2024 |
8.79
|
165,600 | 8.88 | 8.92 | 8.62 | 0 | 0 | 0 |
| 04/07/2024 |
8.79
|
243,200 | 8.71 | 8.92 | 8.71 | 0 | 0 | 0 |
| 03/07/2024 |
8.79
|
269,600 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 |
| 02/07/2024 |
8.61
|
84,200 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
| 01/07/2024 |
8.56
|
76,300 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
350,800 | 8.79 | 8.79 | 8.56 | 0 | 0 | 0 |
| 27/06/2024 |
8.79
|
349,900 | 8.88 | 8.96 | 8.62 | 0 | 0 | 0 |
| 26/06/2024 |
8.92
|
671,300 | 9.44 | 9.57 | 8.92 | 0 | 0 | 0 |
| 25/06/2024 |
9.57
|
116,300 | 9.57 | 9.65 | 9.31 | 0 | 0 | 0 |
| 24/06/2024 |
9.61
|
798,800 | 9.01 | 9.61 | 9.01 | 0 | 300 | -0.0 |
| 21/06/2024 |
9.01
|
353,800 | 9.09 | 9.27 | 9.01 | 0 | 0 | 0 |
| 20/06/2024 |
9.22
|
252,000 | 9.44 | 9.44 | 9.09 | 0 | 0 | 0 |
| 19/06/2024 |
9.40
|
308,200 | 9.18 | 9.57 | 9.09 | 0 | 0 | 0 |
| 18/06/2024 |
9.09
|
481,700 | 8.75 | 9.22 | 8.75 | 0 | 0 | 0 |
| 17/06/2024 |
8.75
|
123,300 | 8.59 | 8.79 | 8.59 | 0 | 0 | 0 |
| 14/06/2024 |
8.58
|
98,600 | 8.58 | 8.71 | 8.56 | 0 | 0 | 0 |
| 13/06/2024 |
8.59
|
86,800 | 8.61 | 8.62 | 8.54 | 0 | 0 | 0 |
| 12/06/2024 |
8.57
|
93,500 | 8.57 | 8.59 | 8.52 | 0 | 0 | 0 |
| 11/06/2024 |
8.57
|
220,900 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.55
|
124,000 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 |
| 07/06/2024 |
8.66
|
201,900 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 06/06/2024 |
8.66
|
364,300 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 05/06/2024 |
8.59
|
82,100 | 8.59 | 8.71 | 8.58 | 0 | 0 | 0 |
| 04/06/2024 |
8.62
|
271,200 | 8.53 | 8.84 | 8.49 | 0 | 0 | 0 |
| 03/06/2024 |
8.53
|
137,500 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 31/05/2024 |
8.49
|
51,700 | 8.54 | 8.55 | 8.44 | 0 | 0 | 0 |
| 30/05/2024 |
8.53
|
151,000 | 8.56 | 8.56 | 8.37 | 0 | 0 | 0 |
| 29/05/2024 |
8.57
|
359,400 | 8.39 | 8.58 | 8.37 | 0 | 0 | 0 |
| 28/05/2024 |
8.39
|
129,400 | 8.36 | 8.43 | 8.34 | 0 | 3,000 | -0.0 |
| 27/05/2024 |
8.35
|
189,600 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 24/05/2024 |
8.34
|
309,100 | 8.31 | 8.44 | 8.20 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
75,200 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 |
| 22/05/2024 |
8.34
|
304,000 | 8.32 | 8.40 | 8.22 | 0 | 0 | 0 |
| 21/05/2024 |
8.28
|
286,500 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 20/05/2024 |
8.45
|
462,000 | 8.17 | 8.53 | 8.17 | 0 | 0 | 0 |
| 17/05/2024 |
8.15
|
63,900 | 8.10 | 8.21 | 8.06 | 0 | 0 | 0 |
| 16/05/2024 |
8.15
|
142,200 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 |
| 15/05/2024 |
8.13
|
223,700 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 14/05/2024 |
8.28
|
168,700 | 8.28 | 8.32 | 8.10 | 0 | 0 | 0 |
| 13/05/2024 |
8.29
|
383,600 | 8.05 | 8.57 | 8.05 | 0 | 0 | 0 |
| 10/05/2024 |
8.02
|
114,500 | 7.97 | 8.02 | 7.95 | 0 | 0 | 0 |
| 09/05/2024 |
7.94
|
59,000 | 8.01 | 8.02 | 7.93 | 0 | 0 | 0 |
| 08/05/2024 |
7.98
|
168,600 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 07/05/2024 |
8.03
|
111,000 | 8.02 | 8.04 | 8.00 | 0 | 5,800 | -0.1 |
| 06/05/2024 |
8.03
|
207,300 | 7.94 | 8.07 | 7.94 | 0 | 0 | 0 |
| 03/05/2024 |
7.95
|
267,100 | 7.93 | 7.95 | 7.84 | 0 | 0 | 0 |
| 02/05/2024 |
7.93
|
280,900 | 7.82 | 7.93 | 7.76 | 0 | 0 | 0 |
| 26/04/2024 |
7.82
|
93,700 | 7.83 | 7.84 | 7.76 | 0 | 0 | 0 |
| 25/04/2024 |
7.83
|
81,000 | 7.81 | 7.93 | 7.76 | 0 | 0 | 0 |
| 24/04/2024 |
7.76
|
45,700 | 7.76 | 7.79 | 7.59 | 0 | 0 | 0 |
| 23/04/2024 |
7.76
|
9,400 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 |
| 22/04/2024 |
7.76
|
6,400 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 |
| 19/04/2024 |
7.67
|
52,100 | 7.76 | 7.79 | 7.59 | 0 | 0 | 0 |
| 17/04/2024 |
7.80
|
33,700 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
111,400 | 7.79 | 7.84 | 7.41 | 0 | 0 | 0 |
| 15/04/2024 |
7.86
|
60,400 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.87
|
19,000 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |