| 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) |
-1.60 | -18.60% | 77,000 | -1,300 | -0.0 |
7
9.10
7.30
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.67% | 91,200 | -4,400 | -0.0 |
7
9.10
7.30
|
|
3 tháng
(2026-06-22) |
-0.70 | -9.09% | 94,900 | -4,400 | -0.0 |
7
9.10
7.30
|
|
6 tháng
(2026-03-23) |
-0.50 | -6.67% | 148,300 | -13,300 | -0.1 |
7
9.10
7.30
|
|
12 tháng
(2025-09-23) |
-1.28 | -15.48% | 264,900 | -24,700 | -0.2 |
6.37
9.10
7.30
|
|
24 tháng
(2024-09-30) |
-0.79 | -10.11% | 930,069 | -29,564 | -0.2 |
5.86
9.10
7.30
|
|
36 tháng
(2023-10-04) |
1.20 | 20.77% | 1,429,975 | -17,535 | -0.1 |
5.27
9.38
7.30
|
|
60 tháng
(2021-10-14) |
1.87 | 36.52% | 4,424,836 | -117,018 | -0.9 |
4.20
9.38
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
8.37
|
19 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.37
|
13,010 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/10/2024 |
8.37
|
7,001 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/10/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/10/2024 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/10/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/09/2024 |
7.79
|
661 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 1,000 | -0.0 |
| 25/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/09/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/09/2024 |
8.37
|
67 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/09/2024 |
8.37
|
50,501 | 7.95 | 8.37 | 7.95 | 0 | 0 | 0 |
| 19/09/2024 |
7.87
|
8,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 18/09/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.87
|
23,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/09/2024 |
8.37
|
5,000 | 8.37 | 8.37 | 8.37 | 900 | 0 | 0.0 |
| 13/09/2024 |
7.62
|
9,000 | 8.46 | 8.54 | 7.62 | 0 | 0 | 0 |
| 12/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.79
|
200 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 05/09/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/09/2024 |
8.54
|
206 | 7.12 | 8.54 | 7.12 | 0 | 0 | 0 |
| 03/09/2024 |
8.88
|
1,400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 02/09/2024 |
7.20
|
469 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
1,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
1 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 21/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 19/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 15/08/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 14/08/2024 |
7.87
|
5 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 13/08/2024 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 12/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.87
|
1,101 | 8.37 | 8.37 | 7.87 | 1,000 | 0 | 0.0 |
| 06/08/2024 |
8.71
|
1,600 | 7.54 | 8.71 | 7.54 | 0 | 0 | 0 |
| 05/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/08/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/07/2024 |
8.21
|
827 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 26/07/2024 |
9.04
|
300 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
| 25/07/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 24/07/2024 |
8.54
|
5,200 | 8.21 | 8.54 | 8.21 | 2,300 | 0 | 0.0 |
| 23/07/2024 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/07/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 19/07/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/07/2024 |
7.79
|
25 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/07/2024 |
7.79
|
2,600 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 |
| 16/07/2024 |
8.12
|
25 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/07/2024 |
8.71
|
402 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.04
|
5,007 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/07/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/07/2024 |
8.88
|
1,700 | 8.79 | 9.04 | 8.54 | 0 | 0 | 0 |
| 02/07/2024 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/07/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.04
|
5,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 27/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/06/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/06/2024 |
8.29
|
1,115 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/06/2024 |
8.04
|
132 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/06/2024 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/06/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/06/2024 |
8.37
|
6,600 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 18/06/2024 |
7.62
|
2,200 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 |
| 17/06/2024 |
8.29
|
857 | 7.62 | 8.29 | 7.54 | 0 | 0 | 0 |
| 14/06/2024 |
7.54
|
4,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/06/2024 |
7.79
|
5,025 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/06/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/06/2024 |
7.79
|
3,000 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 06/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/06/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/06/2024 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 03/06/2024 |
8.62
|
10,782 | 7.37 | 8.62 | 7.37 | 0 | 0 | 0 |