| 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) |
0.10 | 0.84% | 8,800 | -1,700 | 0 |
11.50
12.30
12
|
|
2 tháng
(2026-04-13) |
-0.30 | -2.44% | 19,800 | -1,700 | 0 |
11.50
12.30
12
|
|
3 tháng
(2026-03-16) |
-0.30 | -2.44% | 44,800 | -1,800 | 0 |
11.50
12.80
12
|
|
6 tháng
(2025-12-15) |
-0.50 | -4% | 259,400 | -2,100 | -0.0 |
11.50
13.20
12
|
|
12 tháng
(2025-06-17) |
-0.92 | -7.13% | 773,900 | 0 | 0.0 |
11.50
13.20
12
|
|
24 tháng
(2024-06-24) |
3.10 | 34.81% | 2,375,781 | -10,100 | -0.2 |
8.46
17.66
12
|
|
36 tháng
(2023-06-28) |
4.33 | 56.36% | 2,540,193 | -10,100 | -0.2 |
7.07
17.66
12
|
|
60 tháng
(2021-07-08) |
4.30 | 55.91% | 3,305,370 | 23,400 | 0.3 |
5.86
17.66
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 03/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/05/2024 |
8.73
|
5,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 29/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 28/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/05/2024 |
9.60
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/05/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 13/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 10/05/2024 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 08/05/2024 |
8.73
|
1,500 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 07/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 06/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 03/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 02/05/2024 |
9.51
|
1,200 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
| 26/04/2024 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 19/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/04/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.16 | 0 | 0 | 0 |
| 16/04/2024 |
9.25
|
1 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/04/2024 |
9.25
|
1,004 | 8.20 | 9.25 | 8.12 | 0 | 0 | 0 |
| 12/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/04/2024 |
8.99
|
1,600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 10/04/2024 |
8.73
|
2 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/04/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 08/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/04/2024 |
8.99
|
1,001 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 27/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/03/2024 |
8.99
|
2,500 | 8.99 | 9.60 | 8.99 | 0 | 0 | 0 |
| 21/03/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 20/03/2024 |
9.95
|
200 | 9.95 | 9.95 | 9.95 | 200 | 0 | 0.0 |
| 19/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/03/2024 |
9.08
|
7 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/03/2024 |
9.08
|
300 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
| 13/03/2024 |
8.90
|
3,000 | 9.08 | 9.08 | 8.55 | 0 | 0 | 0 |
| 12/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/03/2024 |
8.29
|
503 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/03/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 06/03/2024 |
9.16
|
1,500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 05/03/2024 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
1,000 | 9.60 | 9.60 | 9.16 | 0 | 0 | 0 |
| 01/03/2024 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/02/2024 |
9.60
|
701 | 8.99 | 9.60 | 8.99 | 0 | 0 | 0 |
| 28/02/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 27/02/2024 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 26/02/2024 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/02/2024 |
9.60
|
1,803 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/02/2024 |
9.60
|
15,241 | 8.99 | 9.95 | 8.99 | 0 | 0 | 0 |
| 21/02/2024 |
9.95
|
1,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 20/02/2024 |
10.04
|
600 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 19/02/2024 |
10.04
|
600 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 16/02/2024 |
10.56
|
2,100 | 10.56 | 10.73 | 10.56 | 0 | 0 | 0 |
| 15/02/2024 |
9.77
|
300 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 07/02/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 05/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 02/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 01/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 31/01/2024 |
9.69
|
1,100 | 8.90 | 9.69 | 8.90 | 0 | 0 | 0 |
| 30/01/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/01/2024 |
9.16
|
1,100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 26/01/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/01/2024 |
8.90
|
2,200 | 8.90 | 8.90 | 8.90 | 0 | 200 | -0.0 |
| 22/01/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.73
|
1,000 | 8.90 | 8.90 | 8.73 | 0 | 700 | -0.0 |
| 18/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/01/2024 |
8.12
|
400 | 8.73 | 8.73 | 8.12 | 0 | 0 | 0 |
| 11/01/2024 |
8.99
|
13,400 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 10/01/2024 |
9.86
|
4,400 | 8.90 | 9.86 | 8.90 | 0 | 1,000 | -0.0 |