| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 1,600 | 0 | 0 |
16
18
17.50
|
|
2 tháng
(2026-03-02) |
-1.50 | -7.89% | 11,400 | 0 | 0 |
14.30
19
17.50
|
|
3 tháng
(2026-02-02) |
-0.50 | -2.78% | 14,700 | 0 | 0 |
14.30
19.30
17.50
|
|
6 tháng
(2025-11-03) |
-2.50 | -12.50% | 27,100 | 0 | 0 |
14.30
21.90
17.50
|
|
12 tháng
(2025-05-06) |
6.01 | 52.36% | 69,100 | -2,000 | -0.0 |
11.20
21.90
17.50
|
|
24 tháng
(2024-05-13) |
7.51 | 75.20% | 232,911 | 1,000 | 0.0 |
8.72
21.90
17.50
|
|
36 tháng
(2023-05-17) |
9.70 | 124.44% | 1,072,416 | 99,600 | 0.9 |
7.29
21.90
17.50
|
|
60 tháng
(2021-05-27) |
5.30 | 43.40% | 1,115,335 | 97,200 | 0.9 |
4.86
25.60
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/04/2024 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/04/2024 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 16/04/2024 |
9.44
|
10,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/04/2024 |
8.26
|
2,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/04/2024 |
9.26
|
1,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/04/2024 |
8.08
|
2,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/04/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 05/04/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/04/2024 |
9.26
|
3,100 | 8.17 | 9.26 | 8.17 | 0 | 0 | 0 |
| 03/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 02/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/04/2024 |
8.81
|
3,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/03/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 28/03/2024 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 27/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
15 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
8.90
|
10,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/03/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/03/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 11/03/2024 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/03/2024 |
8.90
|
2,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/03/2024 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 06/03/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/03/2024 |
8.90
|
108 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/03/2024 |
8.81
|
600 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 29/02/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 28/02/2024 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 06/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 05/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/02/2024 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 31/01/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 30/01/2024 |
8.81
|
400 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/01/2024 |
9.08
|
5,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/01/2024 |
8.35
|
4,700 | 7.45 | 8.35 | 7.45 | 0 | 0 | 0 |
| 23/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2024 |
8.63
|
4,200 | 8.72 | 8.72 | 8.63 | 400 | 0 | 0.0 |
| 12/01/2024 |
8.72
|
3,500 | 8.63 | 8.72 | 8.63 | 500 | 0 | 0.0 |
| 11/01/2024 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 3,000 | 0 | 0.0 |
| 10/01/2024 |
8.63
|
2,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/01/2024 |
8.63
|
1,100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/01/2024 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 02/01/2024 |
8.63
|
3,900 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 29/12/2023 |
8.63
|
5,900 | 8.44 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 20/12/2023 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2023 |
8.44
|
2,000 | 7.36 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/12/2023 |
7.36
|
100 | 8.63 | 8.63 | 7.36 | 0 | 100 | -0.0 |
| 12/12/2023 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/12/2023 |
8.63
|
3,000 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 08/12/2023 |
8.63
|
3,200 | 7.99 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/12/2023 |
7.99
|
100 | 9.08 | 9.08 | 7.99 | 0 | 100 | -0.0 |
| 05/12/2023 |
9.08
|
300 | 8.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/11/2023 |
8.08
|
1,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/11/2023 |
8.08
|
2,000 | 7.99 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/11/2023 |
7.99
|
3,100 | 7.99 | 8.81 | 7.81 | 0 | 0 | 0 |
| 17/11/2023 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2023 |
7.99
|
3,300 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 |
| 13/11/2023 |
7.81
|
2,100 | 8.63 | 8.63 | 7.81 | 0 | 0 | 0 |
| 09/11/2023 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2023 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/10/2023 |
8.63
|
100 | 7.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/10/2023 |
7.54
|
200 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 06/10/2023 |
7.81
|
800 | 7.63 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/10/2023 |
7.63
|
3,300 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
| 02/10/2023 |
7.99
|
100 | 8.44 | 8.44 | 7.99 | 0 | 0 | 0 |
| 29/09/2023 |
8.44
|
300 | 7.90 | 8.44 | 7.63 | 0 | 0 | 0 |