| 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) |
-0.13 | -1.40% | 333,500 | 2,700 | 0 |
9.01
9.47
9.15
|
|
2 tháng
(2026-04-13) |
-0.20 | -2.13% | 903,100 | 2,700 | 0 |
9.01
9.74
9.15
|
|
3 tháng
(2026-03-16) |
-0.75 | -7.56% | 1,854,900 | 1,200 | -0.0 |
9.01
10
9.15
|
|
6 tháng
(2025-12-15) |
-1.33 | -12.67% | 7,404,200 | -8,700 | -0.1 |
9.01
11.20
9.15
|
|
12 tháng
(2025-06-17) |
-2.15 | -19.02% | 11,553,800 | -44,800 | -0.6 |
9.01
11.40
9.15
|
|
24 tháng
(2024-06-24) |
-1.29 | -12.34% | 29,829,503 | 12,100 | 2.4 |
9.01
14.22
9.15
|
|
36 tháng
(2023-06-28) |
1.01 | 12.35% | 38,497,053 | 12,100 | 2.4 |
6.62
14.22
9.15
|
|
60 tháng
(2021-07-08) |
5.85 | 176.46% | 50,422,397 | 12,100 | 2.4 |
3.09
14.22
9.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2024 |
9.67
|
62,548 | 9.60 | 9.87 | 9.53 | 0 | 0 | 0 |
| 27/05/2024 |
9.53
|
56,638 | 9.53 | 9.67 | 9.40 | 0 | 0 | 0 |
| 24/05/2024 |
9.40
|
207,830 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 23/05/2024 |
9.34
|
102,465 | 9.60 | 9.60 | 9.07 | 0 | 0 | 0 |
| 22/05/2024 |
9.40
|
73,339 | 9.40 | 9.47 | 9.27 | 0 | 0 | 0 |
| 21/05/2024 |
9.40
|
104,147 | 9.47 | 9.47 | 9.00 | 0 | 0 | 0 |
| 20/05/2024 |
9.40
|
91,871 | 9.40 | 9.67 | 9.34 | 0 | 0 | 0 |
| 17/05/2024 |
9.34
|
284,002 | 9.20 | 9.60 | 9.14 | 0 | 0 | 0 |
| 16/05/2024 |
9.14
|
189,077 | 8.94 | 9.20 | 8.81 | 0 | 0 | 0 |
| 15/05/2024 |
8.87
|
144,691 | 8.54 | 8.94 | 8.54 | 0 | 0 | 0 |
| 14/05/2024 |
8.48
|
29,224 | 8.48 | 8.54 | 8.41 | 0 | 0 | 0 |
| 13/05/2024 |
8.54
|
49,892 | 8.48 | 8.54 | 8.41 | 0 | 0 | 0 |
| 10/05/2024 |
8.54
|
36,501 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
| 09/05/2024 |
8.54
|
43,979 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
| 08/05/2024 |
8.74
|
106,400 | 8.41 | 8.87 | 8.41 | 0 | 0 | 0 |
| 07/05/2024 |
8.41
|
78,234 | 8.28 | 8.54 | 8.28 | 0 | 0 | 0 |
| 06/05/2024 |
8.28
|
46,043 | 8.08 | 8.28 | 8.08 | 0 | 0 | 0 |
| 03/05/2024 |
7.95
|
59,503 | 8.14 | 8.21 | 7.95 | 0 | 0 | 0 |
| 02/05/2024 |
8.14
|
109,800 | 7.75 | 8.21 | 7.75 | 0 | 0 | 0 |
| 26/04/2024 |
7.75
|
34,710 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/04/2024 |
7.75
|
50,684 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 |
| 24/04/2024 |
7.55
|
13,700 | 7.61 | 7.75 | 7.61 | 0 | 0 | 0 |
| 23/04/2024 |
7.75
|
29,802 | 7.55 | 7.75 | 7.42 | 0 | 0 | 0 |
| 22/04/2024 |
7.75
|
13,839 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
| 19/04/2024 |
7.48
|
17,300 | 7.48 | 7.55 | 7.28 | 0 | 0 | 0 |
| 17/04/2024 |
7.48
|
2,511 | 7.48 | 7.61 | 7.48 | 0 | 0 | 0 |
| 16/04/2024 |
7.55
|
29,330 | 7.48 | 7.68 | 7.42 | 0 | 0 | 0 |
| 15/04/2024 |
7.75
|
6,901 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 |
| 12/04/2024 |
7.88
|
7,107 | 7.81 | 7.88 | 7.75 | 0 | 0 | 0 |
| 11/04/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/04/2024 |
7.81
|
16,613 | 7.81 | 7.88 | 7.81 | 0 | 0 | 0 |
| 09/04/2024 |
7.81
|
19,300 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 |
| 08/04/2024 |
7.75
|
52,049 | 7.61 | 7.95 | 7.61 | 0 | 0 | 0 |
| 05/04/2024 |
7.75
|
43,722 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
| 04/04/2024 |
7.81
|
18,125 | 7.75 | 7.81 | 7.68 | 0 | 0 | 0 |
| 03/04/2024 |
7.81
|
97,825 | 7.61 | 7.95 | 7.55 | 0 | 0 | 0 |
| 02/04/2024 |
7.48
|
27,888 | 7.28 | 7.48 | 7.28 | 0 | 0 | 0 |
| 01/04/2024 |
7.48
|
7,201 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 29/03/2024 |
7.48
|
40,701 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 28/03/2024 |
7.48
|
2,500 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 27/03/2024 |
7.42
|
16,038 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.35
|
44,057 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 25/03/2024 |
7.35
|
32,618 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/03/2024 |
7.35
|
16,807 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
14,333 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 20/03/2024 |
7.35
|
10,120 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 19/03/2024 |
7.35
|
8,300 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
29,111 | 7.28 | 7.48 | 7.28 | 0 | 0 | 0 |
| 15/03/2024 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/03/2024 |
7.48
|
12,727 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 |
| 13/03/2024 |
7.35
|
47,629 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 12/03/2024 |
7.42
|
7,002 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 11/03/2024 |
7.42
|
19,600 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 |
| 08/03/2024 |
7.42
|
6,054 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/03/2024 |
7.42
|
10,701 | 7.48 | 7.48 | 7.42 | 0 | 0 | 0 |
| 06/03/2024 |
7.42
|
7,711 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.48
|
837 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.48
|
15,840 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.35
|
5,400 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 29/02/2024 |
7.28
|
11,582 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
| 28/02/2024 |
7.35
|
11,733 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 27/02/2024 |
7.35
|
6,951 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
| 26/02/2024 |
7.28
|
1,950 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 23/02/2024 |
7.28
|
35,214 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/02/2024 |
7.28
|
24,237 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 21/02/2024 |
7.35
|
505 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 20/02/2024 |
7.35
|
16,711 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 19/02/2024 |
7.35
|
13,403 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 16/02/2024 |
7.48
|
65,241 | 7.35 | 7.48 | 7.28 | 0 | 0 | 0 |
| 15/02/2024 |
7.35
|
18,303 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 07/02/2024 |
7.35
|
33,144 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 06/02/2024 |
7.42
|
7,663 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 05/02/2024 |
7.48
|
19,857 | 7.28 | 7.55 | 7.28 | 0 | 0 | 0 |
| 02/02/2024 |
7.28
|
8,302 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 01/02/2024 |
7.28
|
3,600 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 31/01/2024 |
7.28
|
74,590 | 7.28 | 7.35 | 7.22 | 0 | 0 | 0 |
| 30/01/2024 |
7.22
|
31,200 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
| 29/01/2024 |
7.15
|
22,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/01/2024 |
7.15
|
24,542 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/01/2024 |
7.08
|
7,202 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 |
| 24/01/2024 |
7.15
|
29,400 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 |
| 23/01/2024 |
7.02
|
15,067 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 22/01/2024 |
6.95
|
9,802 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 19/01/2024 |
7.02
|
18,827 | 6.95 | 7.15 | 6.95 | 0 | 0 | 0 |
| 18/01/2024 |
6.95
|
6,087 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/01/2024 |
6.95
|
6,900 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 16/01/2024 |
6.95
|
13,200 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 15/01/2024 |
7.02
|
2,800 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
| 12/01/2024 |
7.02
|
2,195 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
| 11/01/2024 |
7.02
|
6,300 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 10/01/2024 |
7.08
|
6,300 | 7.02 | 7.15 | 6.95 | 0 | 0 | 0 |
| 09/01/2024 |
7.02
|
1,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 08/01/2024 |
7.02
|
13,701 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 05/01/2024 |
7.02
|
12,800 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 04/01/2024 |
7.02
|
27,537 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 03/01/2024 |
7.08
|
365 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
| 02/01/2024 |
7.02
|
9,900 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 29/12/2023 |
7.08
|
8,800 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
| 28/12/2023 |
7.02
|
10,600 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 27/12/2023 |
7.08
|
3,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |