| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 4.20% | 25,100 | 0 | 0 |
14
16.20
14.90
|
|
2 tháng
(2026-03-05) |
1 | 7.19% | 30,600 | 0 | 0 |
13.10
16.20
14.90
|
|
3 tháng
(2026-02-03) |
0.90 | 6.43% | 50,000 | 0 | 0 |
13.10
16.20
14.90
|
|
6 tháng
(2025-11-05) |
2 | 15.50% | 55,500 | 0 | 0 |
12.90
16.20
14.90
|
|
12 tháng
(2025-05-09) |
1.71 | 13% | 184,900 | 0 | 0 |
10.60
16.20
14.90
|
|
24 tháng
(2024-05-14) |
3.75 | 33.63% | 550,270 | 0 | 0 |
10.21
16.20
14.90
|
|
36 tháng
(2023-05-22) |
5.89 | 65.45% | 785,326 | 0 | 0 |
7.38
16.20
14.90
|
|
60 tháng
(2021-05-31) |
6.15 | 70.20% | 1,981,304 | 0 | 0 |
6.55
16.20
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
11.15
|
548 | 11.49 | 11.49 | 11.15 | 0 | 0 | 0 |
| 24/04/2024 |
10.72
|
11,800 | 11.41 | 11.41 | 10.81 | 0 | 0 | 0 |
| 23/04/2024 |
10.72
|
2,700 | 10.81 | 10.81 | 10.72 | 0 | 0 | 0 |
| 22/04/2024 |
11.49
|
600 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
| 19/04/2024 |
11.06
|
1,000 | 11.15 | 11.15 | 10.29 | 0 | 0 | 0 |
| 17/04/2024 |
11.58
|
2,900 | 11.58 | 11.58 | 11.49 | 0 | 0 | 0 |
| 16/04/2024 |
11.58
|
1,144 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 15/04/2024 |
11.58
|
13 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 12/04/2024 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 11/04/2024 |
11.58
|
165 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 10/04/2024 |
11.75
|
1,800 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 |
| 09/04/2024 |
11.58
|
200 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 08/04/2024 |
11.58
|
113 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 05/04/2024 |
11.58
|
47 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 04/04/2024 |
11.58
|
2,700 | 11.49 | 11.58 | 11.49 | 0 | 0 | 0 |
| 03/04/2024 |
11.58
|
1,510 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 02/04/2024 |
11.58
|
6,400 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 01/04/2024 |
11.15
|
400 | 12.44 | 12.87 | 11.15 | 0 | 0 | 0 |
| 29/03/2024 |
11.15
|
200 | 12.01 | 12.01 | 11.15 | 0 | 0 | 0 |
| 28/03/2024 |
11.15
|
300 | 11.06 | 11.32 | 11.06 | 0 | 0 | 0 |
| 27/03/2024 |
11.15
|
12,700 | 10.55 | 11.15 | 10.55 | 0 | 0 | 0 |
| 26/03/2024 |
10.72
|
500 | 10.29 | 10.72 | 10.29 | 0 | 0 | 0 |
| 25/03/2024 |
10.55
|
4,500 | 10.89 | 10.89 | 10.55 | 0 | 0 | 0 |
| 22/03/2024 |
11.06
|
391 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
| 21/03/2024 |
10.89
|
600 | 10.81 | 10.89 | 10.81 | 0 | 0 | 0 |
| 20/03/2024 |
10.98
|
509 | 10.81 | 10.98 | 10.81 | 0 | 0 | 0 |
| 19/03/2024 |
11.06
|
1,200 | 11.15 | 11.15 | 10.81 | 0 | 0 | 0 |
| 18/03/2024 |
10.81
|
444 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 |
| 15/03/2024 |
10.64
|
8,427 | 10.72 | 10.72 | 10.64 | 0 | 0 | 0 |
| 14/03/2024 |
10.72
|
8,110 | 10.46 | 10.81 | 10.46 | 0 | 0 | 0 |
| 13/03/2024 |
10.46
|
2,500 | 10.81 | 10.81 | 10.46 | 0 | 0 | 0 |
| 12/03/2024 |
10.29
|
4,770 | 10.03 | 10.38 | 10.03 | 0 | 0 | 0 |
| 11/03/2024 |
10.03
|
5,715 | 10.12 | 10.12 | 10.03 | 0 | 0 | 0 |
| 08/03/2024 |
9.95
|
7,900 | 9.78 | 9.95 | 9.78 | 0 | 0 | 0 |
| 07/03/2024 |
10.21
|
7,600 | 10.03 | 10.21 | 9.86 | 0 | 0 | 0 |
| 06/03/2024 |
10.12
|
200 | 10.29 | 10.29 | 10.12 | 0 | 0 | 0 |
| 05/03/2024 |
10.29
|
3,940 | 10.03 | 10.72 | 9.95 | 0 | 0 | 0 |
| 04/03/2024 |
9.35
|
11,784 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 01/03/2024 |
8.15
|
8,130 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 |
| 29/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 28/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/02/2024 |
8.58
|
602 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 26/02/2024 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 23/02/2024 |
8.83
|
8,500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 22/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 21/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 20/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 19/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 16/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 15/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 07/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 06/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 05/02/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 02/02/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 01/02/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/01/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 30/01/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/01/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 26/01/2024 |
8.58
|
1,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 25/01/2024 |
8.41
|
1,100 | 8.58 | 8.58 | 8.41 | 0 | 0 | 0 |
| 24/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 23/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 22/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 19/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 18/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 17/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 16/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 15/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 12/01/2024 |
9.86
|
4,800 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 11/01/2024 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 10/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 09/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 04/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 03/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 02/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 29/12/2023 |
9.09
|
1,900 | 9.35 | 9.35 | 8.23 | 0 | 0 | 0 |
| 28/12/2023 |
9.35
|
4,200 | 8.41 | 9.35 | 9.35 | 0 | 0 | 0 |
| 19/12/2023 |
8.41
|
600 | 8.15 | 8.41 | 8.41 | 0 | 0 | 0 |
| 14/12/2023 |
8.15
|
100 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
| 11/12/2023 |
8.41
|
4,500 | 9.26 | 9.26 | 8.41 | 0 | 0 | 0 |
| 28/11/2023 |
9.26
|
200 | 8.41 | 9.26 | 9.26 | 0 | 0 | 0 |
| 20/11/2023 |
8.41
|
100 | 7.98 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/11/2023 |
7.98
|
200 | 8.41 | 8.66 | 7.98 | 0 | 0 | 0 |
| 15/11/2023 |
8.41
|
4,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 14/11/2023 |
8.41
|
1,800 | 7.38 | 8.41 | 8.41 | 0 | 0 | 0 |
| 13/11/2023 |
7.38
|
100 | 8.58 | 8.58 | 7.38 | 0 | 0 | 0 |
| 09/11/2023 |
8.58
|
11,700 | 8.41 | 8.58 | 8.49 | 0 | 0 | 0 |
| 08/11/2023 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/11/2023 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/11/2023 |
8.41
|
1,600 | 7.89 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/11/2023 |
7.89
|
3,500 | 9.09 | 9.09 | 7.80 | 0 | 0 | 0 |
| 26/10/2023 |
9.09
|
200 | 8.41 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/10/2023 |
8.41
|
400 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
| 20/10/2023 |
8.49
|
2,900 | 8.15 | 8.49 | 8.32 | 0 | 0 | 0 |
| 17/10/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/10/2023 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/10/2023 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/10/2023 |
8.15
|
2,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |