| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.15 | -1.48% | 6,060,200 | -1,300 | 0 |
9.90
14.60
10.05
|
|
2 tháng
(2026-07-20) |
-0.45 | -4.31% | 8,752,700 | -1,300 | 0 |
9.46
14.60
10.05
|
|
3 tháng
(2026-06-19) |
-3.30 | -24.81% | 12,339,500 | -1,300 | 0 |
9.46
14.60
10.05
|
|
6 tháng
(2026-03-23) |
-2.60 | -20.63% | 33,032,600 | -1,300 | 0 |
9.46
14.75
10.05
|
|
12 tháng
(2025-09-22) |
-5.05 | -33.55% | 150,809,500 | -1,300 | 0 |
9.46
18.80
10.05
|
|
24 tháng
(2024-09-27) |
3.27 | 48.59% | 466,715,500 | -1,300 | 0 |
6.73
18.80
10.05
|
|
36 tháng
(2023-10-03) |
-0.75 | -6.98% | 718,354,900 | -1,300 | 0 |
5.68
18.80
10.05
|
|
60 tháng
(2021-10-13) |
2.60 | 35.14% | 1,106,331,600 | 222,430 | 0.9 |
3.32
23.20
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
9.60
|
5,835,100 | 9.76 | 9.76 | 8.97 | 0 | 0 | 0 |
| 16/10/2024 |
9.13
|
372,000 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 15/10/2024 |
8.54
|
392,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 14/10/2024 |
7.99
|
1,195,200 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 11/10/2024 |
7.47
|
1,474,400 | 7.10 | 7.48 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.08
|
877,400 | 7.01 | 7.17 | 7.01 | 0 | 0 | 0 |
| 09/10/2024 |
7.01
|
811,000 | 6.91 | 7.23 | 6.85 | 0 | 0 | 0 |
| 08/10/2024 |
6.81
|
389,800 | 6.81 | 6.88 | 6.77 | 0 | 0 | 0 |
| 07/10/2024 |
6.81
|
459,100 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 04/10/2024 |
6.81
|
286,800 | 7.08 | 7.08 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6.90
|
786,200 | 7.08 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.09
|
614,000 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 |
| 01/10/2024 |
7.14
|
1,697,500 | 6.74 | 7.20 | 6.74 | 0 | 0 | 0 |
| 30/09/2024 |
6.73
|
446,700 | 6.66 | 6.78 | 6.66 | 0 | 0 | 0 |
| 27/09/2024 |
6.73
|
674,200 | 6.65 | 6.80 | 6.65 | 0 | 0 | 0 |
| 26/09/2024 |
6.70
|
503,200 | 6.79 | 6.80 | 6.66 | 0 | 0 | 0 |
| 25/09/2024 |
6.71
|
372,800 | 6.62 | 6.80 | 6.62 | 0 | 0 | 0 |
| 24/09/2024 |
6.61
|
325,300 | 6.55 | 6.65 | 6.46 | 0 | 0 | 0 |
| 23/09/2024 |
6.55
|
314,500 | 6.60 | 6.65 | 6.55 | 0 | 0 | 0 |
| 20/09/2024 |
6.60
|
1,254,700 | 6.84 | 6.90 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.83
|
1,063,700 | 6.46 | 6.83 | 6.46 | 0 | 0 | 0 |
| 18/09/2024 |
6.44
|
417,500 | 6.33 | 6.60 | 6.33 | 0 | 0 | 0 |
| 17/09/2024 |
6.35
|
962,400 | 6.30 | 6.35 | 6.09 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
926,100 | 6.42 | 6.42 | 6.27 | 0 | 0 | 0 |
| 13/09/2024 |
6.35
|
862,900 | 6.38 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
6.45
|
359,000 | 6.33 | 6.67 | 6.33 | 0 | 0 | 0 |
| 11/09/2024 |
6.28
|
490,800 | 6.28 | 6.38 | 6.22 | 0 | 0 | 0 |
| 10/09/2024 |
6.36
|
651,200 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 |
| 09/09/2024 |
6.75
|
1,196,500 | 6.82 | 6.96 | 6.66 | 0 | 0 | 0 |
| 06/09/2024 |
6.56
|
841,500 | 6.14 | 6.56 | 6.06 | 0 | 0 | 0 |
| 05/09/2024 |
6.14
|
426,300 | 6.10 | 6.25 | 6.09 | 0 | 0 | 0 |
| 04/09/2024 |
6.18
|
423,000 | 5.99 | 6.20 | 5.99 | 0 | 0 | 0 |
| 03/09/2024 |
9.40
|
580,000 | 9.28 | 9.45 | 9.14 | 0 | 0 | 0 |
| 02/09/2024 |
8.40
|
263,400 | 8.25 | 8.45 | 8.25 | 0 | 0 | 0 |
| 30/08/2024 |
6.20
|
389,800 | 6.07 | 6.24 | 6.07 | 0 | 0 | 0 |
| 29/08/2024 |
6.05
|
687,900 | 6.40 | 6.40 | 6.05 | 0 | 0 | 0 |
| 28/08/2024 |
6.39
|
495,500 | 6.41 | 6.56 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.41
|
234,000 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 |
| 26/08/2024 |
6.49
|
515,700 | 6.36 | 6.60 | 6.36 | 0 | 0 | 0 |
| 23/08/2024 |
6.38
|
784,000 | 6.47 | 6.49 | 6.02 | 0 | 0 | 0 |
| 22/08/2024 |
6.47
|
815,100 | 6.83 | 6.83 | 6.40 | 0 | 0 | 0 |
| 21/08/2024 |
6.68
|
936,400 | 6.93 | 6.94 | 6.62 | 0 | 0 | 0 |
| 20/08/2024 |
6.82
|
930,200 | 6.76 | 7 | 6.64 | 0 | 0 | 0 |
| 19/08/2024 |
6.63
|
1,877,700 | 6.15 | 6.63 | 6.15 | 0 | 0 | 0 |
| 16/08/2024 |
6.20
|
1,076,000 | 5.90 | 6.24 | 5.88 | 0 | 0 | 0 |
| 15/08/2024 |
5.90
|
384,000 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 |
| 14/08/2024 |
6.07
|
624,200 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
| 13/08/2024 |
6.07
|
956,000 | 5.67 | 6.07 | 5.63 | 0 | 0 | 0 |
| 12/08/2024 |
5.68
|
621,100 | 5.70 | 5.79 | 5.59 | 0 | 0 | 0 |
| 09/08/2024 |
5.85
|
595,700 | 5.88 | 5.98 | 5.70 | 0 | 0 | 0 |
| 08/08/2024 |
5.87
|
786,500 | 6.16 | 6.16 | 5.85 | 0 | 0 | 0 |
| 07/08/2024 |
6.17
|
692,900 | 6.15 | 6.20 | 5.91 | 0 | 0 | 0 |
| 06/08/2024 |
5.87
|
1,809,700 | 5.95 | 6.16 | 5.73 | 0 | 0 | 0 |
| 05/08/2024 |
6.16
|
2,133,800 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
| 02/08/2024 |
6.62
|
2,792,200 | 6.37 | 6.69 | 6.37 | 0 | 0 | 0 |
| 01/08/2024 |
6.84
|
1,489,400 | 7.37 | 7.38 | 6.84 | 0 | 0 | 0 |
| 31/07/2024 |
7.35
|
6,231,500 | 7.74 | 7.74 | 7 | 0 | 0 | 0 |
| 30/07/2024 |
7.24
|
757,000 | 7.24 | 7.24 | 7.01 | 0 | 0 | 0 |
| 29/07/2024 |
6.77
|
7,507,900 | 5.89 | 6.77 | 5.89 | 0 | 0 | 0 |
| 26/07/2024 |
6.33
|
124,300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
51,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.31
|
65,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.85
|
321,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/07/2024 |
8.44
|
59,700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/07/2024 |
9.07
|
1,600,200 | 9.54 | 9.54 | 9.07 | 0 | 0 | 0 |
| 18/07/2024 |
9.75
|
2,569,200 | 10.30 | 10.40 | 9.54 | 0 | 0 | 0 |
| 17/07/2024 |
10.25
|
2,362,400 | 11 | 11.20 | 10.25 | 0 | 0 | 0 |
| 16/07/2024 |
11
|
658,200 | 10.75 | 11.40 | 10.75 | 0 | 0 | 0 |
| 15/07/2024 |
11.25
|
1,258,400 | 12.10 | 12.10 | 11.25 | 0 | 0 | 0 |
| 12/07/2024 |
12
|
371,700 | 12.45 | 12.45 | 12 | 0 | 0 | 0 |
| 11/07/2024 |
12.25
|
582,500 | 12.35 | 12.75 | 12.20 | 0 | 0 | 0 |
| 10/07/2024 |
12.15
|
317,300 | 12.10 | 12.30 | 11.85 | 0 | 0 | 0 |
| 09/07/2024 |
12.10
|
872,400 | 12 | 12.35 | 11.80 | 0 | 0 | 0 |
| 08/07/2024 |
12.10
|
471,600 | 12.40 | 12.70 | 12.10 | 0 | 0 | 0 |
| 05/07/2024 |
12.35
|
729,600 | 12.65 | 13 | 12 | 0 | 0 | 0 |
| 04/07/2024 |
12.60
|
2,527,500 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
| 03/07/2024 |
13.50
|
222,200 | 13.05 | 13.50 | 13.05 | 0 | 0 | 0 |
| 02/07/2024 |
13.05
|
281,500 | 13.30 | 13.30 | 12.95 | 0 | 0 | 0 |
| 01/07/2024 |
12.90
|
756,600 | 12.90 | 13.45 | 12.70 | 0 | 0 | 0 |
| 28/06/2024 |
13.55
|
458,900 | 14.60 | 14.60 | 13.55 | 0 | 0 | 0 |
| 27/06/2024 |
14.45
|
679,700 | 13.85 | 14.70 | 13.85 | 0 | 0 | 0 |
| 26/06/2024 |
13.80
|
193,800 | 13.95 | 14.05 | 13.50 | 0 | 0 | 0 |
| 25/06/2024 |
13.80
|
119,200 | 13.70 | 14.15 | 13.70 | 0 | 0 | 0 |
| 24/06/2024 |
13.70
|
469,200 | 14 | 14.55 | 13.50 | 0 | 0 | 0 |
| 21/06/2024 |
14
|
372,600 | 14.40 | 14.40 | 13.85 | 0 | 0 | 0 |
| 20/06/2024 |
14.30
|
262,500 | 14.35 | 14.40 | 13.90 | 0 | 0 | 0 |
| 19/06/2024 |
14.35
|
483,000 | 14.20 | 14.60 | 14.10 | 0 | 0 | 0 |
| 18/06/2024 |
14.05
|
532,600 | 12.95 | 14.05 | 12.95 | 0 | 0 | 0 |
| 17/06/2024 |
13.15
|
884,500 | 14.10 | 14.40 | 13.15 | 0 | 0 | 0 |
| 14/06/2024 |
14.10
|
390,700 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 13/06/2024 |
14.55
|
277,900 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 12/06/2024 |
14.60
|
553,500 | 14.15 | 14.60 | 14 | 0 | 0 | 0 |
| 11/06/2024 |
14.25
|
926,600 | 14.95 | 14.95 | 14.15 | 0 | 0 | 0 |
| 10/06/2024 |
14.70
|
620,300 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
| 07/06/2024 |
15
|
469,900 | 15.10 | 15.55 | 15 | 0 | 0 | 0 |
| 06/06/2024 |
15.10
|
345,400 | 15.45 | 15.80 | 15.10 | 0 | 0 | 0 |
| 05/06/2024 |
15.40
|
1,059,000 | 15.10 | 16.10 | 14.95 | 0 | 0 | 0 |
| 04/06/2024 |
15.10
|
400,100 | 15.20 | 15.45 | 15 | 0 | 0 | 0 |
| 03/06/2024 |
15.35
|
647,600 | 14.80 | 15.70 | 14.80 | 0 | 0 | 0 |
| 31/05/2024 |
15.30
|
369,100 | 15.50 | 15.70 | 15 | 0 | 0 | 0 |