| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.28% | 63,400 | 0 | 0 |
5.70
8.60
7.90
|
|
2 tháng
(2026-07-20) |
0.40 | 5.33% | 125,600 | 0 | 0 |
5.70
8.60
7.90
|
|
3 tháng
(2026-06-22) |
0.10 | 1.28% | 156,400 | 0 | 0 |
5.70
8.60
7.90
|
|
6 tháng
(2026-03-23) |
1.20 | 17.91% | 487,200 | 0 | 0 |
5.70
8.60
7.90
|
|
12 tháng
(2025-09-23) |
1.40 | 21.54% | 695,200 | 0 | 0 |
5.20
8.60
7.90
|
|
24 tháng
(2024-09-30) |
1.70 | 27.39% | 2,973,193 | 0 | 0 |
4.89
8.60
7.90
|
|
36 tháng
(2023-10-04) |
1.78 | 29.09% | 4,747,248 | 0 | 0 |
4.63
8.82
7.90
|
|
60 tháng
(2021-10-14) |
-1.59 | -16.78% | 31,881,863 | 0 | 0 |
4.63
26.87
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
5.76
|
2,200 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 17/10/2024 |
5.76
|
14,500 | 5.76 | 5.76 | 5.33 | 0 | 0 | 0 |
| 16/10/2024 |
5.59
|
22,285 | 6.64 | 6.64 | 5.59 | 0 | 0 | 0 |
| 15/10/2024 |
5.85
|
4,700 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
| 14/10/2024 |
6.03
|
3,600 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
| 11/10/2024 |
5.85
|
1,600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/10/2024 |
6.03
|
300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 09/10/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 08/10/2024 |
5.76
|
9,500 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
| 07/10/2024 |
5.76
|
15,800 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 04/10/2024 |
6.03
|
6,801 | 6.03 | 6.11 | 5.85 | 0 | 0 | 0 |
| 03/10/2024 |
6.03
|
1,900 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 02/10/2024 |
5.94
|
28,700 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
8,100 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
3,600 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 |
| 27/09/2024 |
6.29
|
10,700 | 6.90 | 6.90 | 6.11 | 0 | 0 | 0 |
| 26/09/2024 |
6.38
|
4,700 | 6.73 | 6.73 | 6.38 | 0 | 0 | 0 |
| 25/09/2024 |
6.38
|
23,320 | 6.99 | 6.99 | 6.29 | 0 | 0 | 0 |
| 24/09/2024 |
6.64
|
3,500 | 7.16 | 7.16 | 6.46 | 0 | 0 | 0 |
| 23/09/2024 |
6.46
|
9,800 | 6.99 | 7.25 | 6.46 | 0 | 0 | 0 |
| 20/09/2024 |
6.55
|
9,600 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
| 19/09/2024 |
6.55
|
6,000 | 6.90 | 6.90 | 6.55 | 0 | 0 | 0 |
| 18/09/2024 |
6.46
|
11,700 | 7.25 | 7.25 | 6.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/09/2024 |
6.64
|
8,000 | 7.07 | 8.12 | 6.64 | 0 | 0 | 0 |
| 13/09/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/09/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/09/2024 |
7.42
|
400 | 7.16 | 7.42 | 6.73 | 0 | 0 | 0 |
| 10/09/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 09/09/2024 |
7.25
|
900 | 6.90 | 7.25 | 6.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.07
|
1,200 | 6.99 | 7.07 | 6.73 | 0 | 0 | 0 |
| 05/09/2024 |
7.25
|
1 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 04/09/2024 |
7.25
|
303 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 03/09/2024 |
5.42
|
400 | 5.50 | 5.50 | 5.15 | 0 | 0 | 0 |
| 02/09/2024 |
4.89
|
300 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 30/08/2024 |
7.34
|
1,900 | 6.99 | 7.34 | 6.64 | 0 | 0 | 0 |
| 29/08/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 28/08/2024 |
6.99
|
700 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/08/2024 |
7.07
|
2,200 | 6.81 | 7.16 | 6.81 | 0 | 0 | 0 |
| 26/08/2024 |
7.42
|
6,500 | 7.25 | 7.51 | 6.46 | 0 | 0 | 0 |
| 23/08/2024 |
7.34
|
7,000 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
10,200 | 7.60 | 7.86 | 7.51 | 0 | 0 | 0 |
| 21/08/2024 |
7.60
|
1,800 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.86
|
7,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/08/2024 |
7.95
|
69,500 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/08/2024 |
7.95
|
3,200 | 8.21 | 8.21 | 7.86 | 0 | 0 | 0 |
| 13/08/2024 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/08/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/08/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 06/08/2024 |
7.86
|
316 | 7.95 | 8.38 | 7.86 | 0 | 0 | 0 |
| 05/08/2024 |
7.77
|
2,400 | 7.34 | 7.77 | 7.25 | 0 | 0 | 0 |
| 02/08/2024 |
7.86
|
2,612 | 7.86 | 7.86 | 7.34 | 0 | 0 | 0 |
| 01/08/2024 |
7.86
|
1,300 | 8.47 | 8.47 | 7.86 | 0 | 0 | 0 |
| 31/07/2024 |
8.04
|
300 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 30/07/2024 |
7.95
|
1,500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/07/2024 |
8.04
|
4,900 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 26/07/2024 |
7.95
|
1,200 | 8.38 | 8.38 | 7.95 | 0 | 0 | 0 |
| 25/07/2024 |
8.04
|
1,530 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
| 24/07/2024 |
8.30
|
20,944 | 8.38 | 8.38 | 7.25 | 0 | 0 | 0 |
| 23/07/2024 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/07/2024 |
8.30
|
3,006 | 9.17 | 9.17 | 8.30 | 0 | 0 | 0 |
| 19/07/2024 |
8.30
|
600 | 9.00 | 9.00 | 8.12 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
12,500 | 8.47 | 8.47 | 8.12 | 0 | 0 | 0 |
| 17/07/2024 |
8.21
|
15,601 | 9.17 | 9.17 | 8.21 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
8,800 | 8.73 | 9.17 | 7.51 | 0 | 0 | 0 |
| 15/07/2024 |
8.56
|
2,400 | 9.52 | 9.52 | 8.12 | 0 | 0 | 0 |
| 12/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/07/2024 |
8.38
|
11,200 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.47
|
9,600 | 8.47 | 8.65 | 8.38 | 0 | 0 | 0 |
| 09/07/2024 |
8.38
|
12,100 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 08/07/2024 |
8.38
|
21,000 | 8.65 | 8.73 | 8.12 | 0 | 0 | 0 |
| 05/07/2024 |
8.38
|
21,000 | 7.69 | 8.56 | 7.69 | 0 | 0 | 0 |
| 04/07/2024 |
8.56
|
34,300 | 8.38 | 8.56 | 8.21 | 0 | 0 | 0 |
| 03/07/2024 |
5.15
|
601 | 5.07 | 5.24 | 5.07 | 0 | 0 | 0 |
| 02/07/2024 |
8.04
|
4,401 | 8.12 | 8.21 | 8.04 | 0 | 0 | 0 |
| 01/07/2024 |
8.04
|
200 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.12
|
2,800 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 27/06/2024 |
8.04
|
20,600 | 8.47 | 8.47 | 8.04 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
8.82
|
3,100 | 8.21 | 8.82 | 8.21 | 0 | 0 | 0 |
| 24/06/2024 |
8.21
|
14,400 | 8.47 | 9.08 | 8.21 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
7,512 | 8.30 | 9.00 | 8.12 | 0 | 0 | 0 |
| 20/06/2024 |
8.04
|
7,801 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 |
| 19/06/2024 |
8.38
|
11,900 | 8.38 | 9.35 | 8.38 | 0 | 0 | 0 |
| 18/06/2024 |
8.12
|
14,100 | 8.21 | 8.38 | 7.95 | 0 | 0 | 0 |
| 17/06/2024 |
8.04
|
201 | 8.30 | 8.30 | 8.04 | 0 | 0 | 0 |
| 14/06/2024 |
8.04
|
16,200 | 8.30 | 8.47 | 8.04 | 0 | 0 | 0 |
| 13/06/2024 |
8.21
|
1,518 | 8.21 | 8.47 | 8.21 | 0 | 0 | 0 |
| 12/06/2024 |
8.30
|
64,817 | 7.86 | 8.38 | 7.86 | 0 | 0 | 0 |
| 11/06/2024 |
5.68
|
1,400 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.21
|
14,524 | 7.86 | 8.30 | 7.86 | 0 | 0 | 0 |
| 07/06/2024 |
7.86
|
16,900 | 8.56 | 8.56 | 7.86 | 0 | 0 | 0 |
| 06/06/2024 |
8.21
|
6,900 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 |
| 05/06/2024 |
8.12
|
6,500 | 7.60 | 8.21 | 7.60 | 0 | 0 | 0 |
| 04/06/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 03/06/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |