| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 9.74% | 41,800 | -2,600 | 0 |
14.70
16.90
16.90
|
|
2 tháng
(2026-07-13) |
-0.85 | -4.79% | 154,000 | -3,400 | 0 |
14.70
18
16.90
|
|
3 tháng
(2026-06-15) |
-0.51 | -2.91% | 556,900 | -4,000 | 0 |
14.65
18
16.90
|
|
6 tháng
(2026-03-16) |
5.69 | 50.75% | 6,299,400 | -93,900 | -0.0 |
10.08
19.96
16.90
|
|
12 tháng
(2025-09-16) |
7.21 | 74.47% | 10,874,600 | -188,300 | -1.3 |
9.61
19.96
16.90
|
|
24 tháng
(2024-09-23) |
8.30 | 96.41% | 14,337,600 | -203,438 | -1.6 |
8.01
19.96
16.90
|
|
36 tháng
(2023-09-27) |
8.42 | 99.25% | 20,096,400 | -507,848 | -6.7 |
8.01
19.96
16.90
|
|
60 tháng
(2021-10-07) |
3.04 | 21.95% | 87,525,200 | -1,683,631 | -44.7 |
7.98
19.96
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.80
|
5,800 | 8.75 | 8.80 | 8.68 | 0 | 0 | 0 |
| 10/04/2024 |
8.83
|
19,300 | 8.68 | 8.83 | 8.68 | 0 | 0 | 0 |
| 09/04/2024 |
8.78
|
24,400 | 8.75 | 8.80 | 8.68 | 0 | 0 | 0 |
| 08/04/2024 |
8.78
|
2,500 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 |
| 05/04/2024 |
8.85
|
20,000 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 04/04/2024 |
8.92
|
23,200 | 8.83 | 8.92 | 8.75 | 0 | 0 | 0 |
| 03/04/2024 |
8.85
|
7,000 | 8.80 | 8.92 | 8.78 | 0 | 0 | 0 |
| 02/04/2024 |
8.80
|
10,600 | 8.80 | 8.85 | 8.78 | 0 | 0 | 0 |
| 01/04/2024 |
8.92
|
11,200 | 8.85 | 8.92 | 8.80 | 0 | 0 | 0 |
| 29/03/2024 |
8.90
|
16,700 | 9.00 | 9.00 | 8.85 | 0 | 0 | 0 |
| 28/03/2024 |
8.85
|
27,400 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 27/03/2024 |
8.85
|
4,800 | 9.00 | 9.00 | 8.85 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
1,800 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
| 25/03/2024 |
8.90
|
5,800 | 8.95 | 8.95 | 8.85 | 0 | 0 | 0 |
| 22/03/2024 |
8.85
|
17,700 | 8.97 | 9.00 | 8.85 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.00
|
25,800 | 9.02 | 9.02 | 8.88 | 0 | 400 | -0.0 |
| 20/03/2024 |
8.97
|
17,500 | 8.92 | 8.97 | 8.85 | 0 | 0 | 0 |
| 19/03/2024 |
8.95
|
12,100 | 8.90 | 8.95 | 8.75 | 0 | 0 | 0 |
| 18/03/2024 |
8.95
|
53,000 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |
| 15/03/2024 |
9.02
|
16,700 | 8.90 | 9.07 | 8.85 | 0 | 0 | 0 |
| 14/03/2024 |
9.05
|
31,700 | 8.95 | 9.10 | 8.85 | 0 | 0 | 0 |
| 13/03/2024 |
9.10
|
13,600 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 |
| 12/03/2024 |
9.10
|
37,800 | 8.95 | 9.10 | 8.95 | 0 | 600 | -0.0 |
| 11/03/2024 |
8.95
|
19,500 | 9.05 | 9.19 | 8.90 | 0 | 0 | 0 |
| 08/03/2024 |
9.19
|
4,400 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
| 07/03/2024 |
9.22
|
31,900 | 9.05 | 9.22 | 9.02 | 0 | 200 | -0.0 |
| 06/03/2024 |
9.10
|
5,600 | 8.95 | 9.10 | 8.85 | 0 | 0 | 0 |
| 05/03/2024 |
9.12
|
7,900 | 9.15 | 9.19 | 9.10 | 0 | 0 | 0 |
| 04/03/2024 |
9.24
|
25,900 | 9.02 | 9.29 | 9.02 | 4 | 4 | 0 |
| 01/03/2024 |
9.22
|
64,700 | 8.90 | 9.24 | 8.88 | 400 | 300 | 0.0 |
| 29/02/2024 |
9.15
|
50,600 | 8.97 | 9.19 | 8.85 | 600 | 0 | 0.0 |
| 28/02/2024 |
9.19
|
45,300 | 9.02 | 9.24 | 8.85 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
9.00
|
76,800 | 9.05 | 9.29 | 8.65 | 300 | 0 | 0.0 |
| 26/02/2024 |
9.29
|
11,900 | 9.34 | 9.44 | 9.00 | 0 | 0 | 0 |
| 23/02/2024 |
9.32
|
270,700 | 8.85 | 9.47 | 8.85 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
8.85
|
13,200 | 8.85 | 8.85 | 8.75 | 0 | 700 | -0.0 |
| 21/02/2024 |
8.85
|
4,300 | 8.85 | 8.92 | 8.78 | 0 | 700 | -0.0 |
| 20/02/2024 |
8.85
|
150,500 | 8.92 | 8.92 | 8.80 | 0 | 300 | -0.0 |
| 19/02/2024 |
8.80
|
22,700 | 8.73 | 8.83 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.65
|
12,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 15/02/2024 |
8.60
|
8,700 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
| 07/02/2024 |
8.53
|
49,700 | 8.51 | 8.53 | 8.41 | 200 | 0 | 0.0 |
| 06/02/2024 |
8.51
|
15,100 | 8.46 | 8.51 | 8.43 | 0 | 0 | 0 |
| 05/02/2024 |
8.48
|
22,400 | 8.41 | 8.48 | 8.41 | 300 | 0 | 0.0 |
| 02/02/2024 |
8.38
|
12,700 | 8.36 | 8.41 | 8.36 | 0 | 0 | 0 |
| 01/02/2024 |
8.36
|
60,300 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
| 31/01/2024 |
8.41
|
29,400 | 8.33 | 8.41 | 8.24 | 0 | 0 | 0 |
| 30/01/2024 |
8.24
|
51,600 | 8.31 | 8.38 | 8.24 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
8.36
|
59,000 | 8.41 | 8.51 | 8.31 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
8.41
|
38,500 | 8.41 | 8.41 | 8.36 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
8.41
|
7,100 | 8.41 | 8.41 | 8.31 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
8.41
|
23,900 | 8.36 | 8.41 | 8.28 | 0 | 0 | 0 |
| 23/01/2024 |
8.36
|
31,000 | 8.38 | 8.38 | 8.31 | 0 | 400 | -0.0 |
| 22/01/2024 |
8.41
|
49,600 | 8.43 | 8.43 | 8.36 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
8.36
|
11,000 | 8.38 | 8.41 | 8.36 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
8.41
|
18,400 | 8.43 | 8.43 | 8.33 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
8.41
|
16,900 | 8.33 | 8.41 | 8.31 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
8.41
|
2,900 | 8.36 | 8.41 | 8.31 | 0 | 0 | 0 |
| 15/01/2024 |
8.36
|
6,700 | 8.33 | 8.36 | 8.28 | 0 | 300 | -0.0 |
| 12/01/2024 |
8.36
|
11,700 | 8.36 | 8.38 | 8.31 | 0 | 0 | 0 |
| 11/01/2024 |
8.36
|
16,700 | 8.28 | 8.36 | 8.24 | 0 | 0 | 0 |
| 10/01/2024 |
8.38
|
13,100 | 8.28 | 8.38 | 8.28 | 0 | 0 | 0 |
| 09/01/2024 |
8.38
|
10,100 | 8.41 | 8.41 | 8.36 | 100 | 0 | 0.0 |
| 08/01/2024 |
8.41
|
14,900 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 05/01/2024 |
8.36
|
32,800 | 8.31 | 8.38 | 8.21 | 0 | 0 | 0 |
| 04/01/2024 |
8.36
|
9,600 | 8.33 | 8.36 | 8.26 | 0 | 0 | 0 |
| 03/01/2024 |
8.33
|
6,400 | 8.26 | 8.33 | 8.24 | 0 | 0 | 0 |
| 02/01/2024 |
8.33
|
15,700 | 8.26 | 8.33 | 8.26 | 0 | 0 | 0 |
| 29/12/2023 |
8.26
|
5,000 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
| 28/12/2023 |
8.33
|
15,700 | 8.28 | 8.36 | 8.21 | 0 | 0 | 0 |
| 27/12/2023 |
8.31
|
6,500 | 8.36 | 8.36 | 8.28 | 0 | 200 | -0.0 |
| 26/12/2023 |
8.33
|
14,500 | 8.21 | 8.36 | 8.21 | 0 | 0 | 0 |
| 25/12/2023 |
8.31
|
2,800 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 22/12/2023 |
8.28
|
2,800 | 8.26 | 8.28 | 8.24 | 0 | 0 | 0 |
| 21/12/2023 |
8.28
|
6,200 | 8.28 | 8.28 | 8.26 | 0 | 0 | 0 |
| 20/12/2023 |
8.28
|
15,400 | 8.19 | 8.33 | 8.19 | 100 | 0 | 0.0 |
| 19/12/2023 |
8.26
|
15,600 | 8.21 | 8.26 | 8.21 | 0 | 0 | 0 |
| 18/12/2023 |
8.24
|
13,000 | 8.24 | 8.24 | 8.21 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
8.24
|
6,200 | 8.26 | 8.28 | 8.24 | 0 | 0 | 0 |
| 14/12/2023 |
8.28
|
7,100 | 8.31 | 8.31 | 8.26 | 600 | 0 | 0.0 |
| 13/12/2023 |
8.26
|
4,200 | 8.24 | 8.26 | 8.21 | 0 | 0 | 0 |
| 12/12/2023 |
8.26
|
8,600 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 11/12/2023 |
8.21
|
56,500 | 8.21 | 8.26 | 8.19 | 0 | 0 | 0 |
| 08/12/2023 |
8.26
|
17,000 | 8.21 | 8.26 | 8.19 | 0 | 0 | 0 |
| 07/12/2023 |
8.26
|
1,100 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 06/12/2023 |
8.26
|
2,000 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 05/12/2023 |
8.26
|
4,600 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 04/12/2023 |
8.28
|
27,400 | 8.16 | 8.31 | 8.16 | 0 | 0 | 0 |
| 01/12/2023 |
8.16
|
10,100 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 30/11/2023 |
8.28
|
5,800 | 8.28 | 8.28 | 8.21 | 0 | 0 | 0 |
| 29/11/2023 |
8.28
|
3,700 | 8.26 | 8.28 | 8.26 | 0 | 0 | 0 |
| 28/11/2023 |
8.28
|
1,600 | 8.16 | 8.28 | 8.16 | 0 | 0 | 0 |
| 27/11/2023 |
8.16
|
31,100 | 8.19 | 8.21 | 8.16 | 0 | 25,000 | -0.4 |
| 24/11/2023 |
8.19
|
9,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/11/2023 |
8.19
|
14,400 | 8.16 | 8.41 | 8.16 | 0 | 0 | 0 |
| 22/11/2023 |
8.19
|
34,900 | 8.16 | 8.28 | 8.16 | 0 | 25,300 | -0.4 |
| 21/11/2023 |
8.21
|
39,100 | 8.16 | 8.33 | 8.16 | 0 | 30,500 | -0.5 |
| 20/11/2023 |
8.24
|
16,600 | 8.21 | 8.33 | 8.16 | 0 | 0 | 0 |
| 17/11/2023 |
8.33
|
5,000 | 8.33 | 8.33 | 8.24 | 100 | 0 | 0.0 |
| 16/11/2023 |
8.33
|
2,100 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 |