| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.80 | 10.67% | 9,989,700 | 0 | 0 |
7.40
8.50
8.30
|
|
2 tháng
(2026-04-20) |
0.40 | 5.06% | 15,789,900 | 0 | 0 |
7.40
8.50
8.30
|
|
3 tháng
(2026-03-19) |
0.40 | 5.06% | 24,742,800 | 0 | 0 |
7.40
8.50
8.30
|
|
6 tháng
(2025-12-19) |
0.20 | 2.47% | 49,254,100 | 0 | 0 |
7.40
8.50
8.30
|
|
12 tháng
(2025-06-23) |
-0.38 | -4.41% | 91,837,500 | -4,000 | 0 |
7.40
8.97
8.30
|
|
24 tháng
(2024-06-27) |
-0.67 | -7.43% | 162,467,129 | -8,012 | -0.0 |
7.40
10.38
8.30
|
|
36 tháng
(2023-07-03) |
-2.08 | -20.05% | 177,675,596 | -10,512 | -0.1 |
7.40
10.95
8.30
|
|
60 tháng
(2021-07-13) |
2.45 | 41.84% | 192,109,133 | -32,223 | -0.3 |
5.85
16.52
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2024 |
9.44
|
51,500 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 11/01/2024 |
9.44
|
16,660 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 10/01/2024 |
9.44
|
41,500 | 9.34 | 9.53 | 9.34 | 0 | 0 | 0 |
| 09/01/2024 |
9.44
|
21,000 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 08/01/2024 |
9.44
|
10,700 | 9.34 | 9.44 | 9.34 | 0 | 2,000 | -0.0 |
| 05/01/2024 |
9.25
|
38,300 | 9.34 | 9.44 | 9.25 | 0 | 0 | 0 |
| 04/01/2024 |
9.34
|
28,000 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 |
| 03/01/2024 |
9.34
|
16,000 | 9.53 | 9.63 | 9.25 | 0 | 0 | 0 |
| 02/01/2024 |
9.16
|
20,800 | 9.53 | 9.53 | 9.16 | 0 | 0 | 0 |
| 29/12/2023 |
9.34
|
75,200 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 28/12/2023 |
9.44
|
88,200 | 9.53 | 9.53 | 9.34 | 0 | 0 | 0 |
| 27/12/2023 |
9.53
|
83,400 | 9.34 | 9.63 | 9.34 | 0 | 0 | 0 |
| 26/12/2023 |
9.34
|
124,900 | 8.97 | 9.82 | 8.97 | 0 | 0 | 0 |
| 25/12/2023 |
8.97
|
46,400 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 22/12/2023 |
8.78
|
10,000 | 8.68 | 8.87 | 8.59 | 0 | 0 | 0 |
| 21/12/2023 |
8.68
|
7,500 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 20/12/2023 |
8.78
|
900 | 8.59 | 8.78 | 8.68 | 0 | 0 | 0 |
| 19/12/2023 |
8.59
|
16,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 18/12/2023 |
8.59
|
38,400 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 15/12/2023 |
8.78
|
10,600 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 14/12/2023 |
8.78
|
13,900 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/12/2023 |
8.78
|
22,000 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 12/12/2023 |
8.78
|
66,800 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 11/12/2023 |
8.87
|
9,800 | 8.97 | 9.16 | 8.87 | 0 | 0 | 0 |
| 08/12/2023 |
8.97
|
18,900 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 07/12/2023 |
8.78
|
31,000 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 06/12/2023 |
9.06
|
24,500 | 8.78 | 9.06 | 8.87 | 0 | 0 | 0 |
| 05/12/2023 |
8.78
|
113,500 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 04/12/2023 |
9.06
|
30,100 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/12/2023 |
8.78
|
97,100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/11/2023 |
8.78
|
12,000 | 8.68 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/11/2023 |
8.68
|
14,800 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 28/11/2023 |
8.68
|
9,000 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 27/11/2023 |
8.68
|
25,500 | 8.68 | 8.87 | 8.59 | 0 | 0 | 0 |
| 24/11/2023 |
8.68
|
28,600 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 23/11/2023 |
8.68
|
26,600 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 22/11/2023 |
8.78
|
27,000 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 21/11/2023 |
8.87
|
8,500 | 8.68 | 8.87 | 8.78 | 0 | 0 | 0 |
| 20/11/2023 |
8.68
|
14,300 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 17/11/2023 |
8.68
|
40,200 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 16/11/2023 |
8.78
|
16,500 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 15/11/2023 |
8.78
|
29,700 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/11/2023 |
8.78
|
11,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/11/2023 |
8.68
|
45,200 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 10/11/2023 |
8.78
|
53,300 | 8.68 | 8.97 | 8.78 | 0 | 0 | 0 |
| 09/11/2023 |
8.68
|
15,100 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 08/11/2023 |
8.68
|
16,200 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/11/2023 |
8.78
|
38,200 | 8.68 | 9.06 | 8.68 | 0 | 0 | 0 |
| 06/11/2023 |
8.68
|
45,700 | 8.59 | 9.06 | 8.59 | 0 | 0 | 0 |
| 03/11/2023 |
8.59
|
9,100 | 8.87 | 9.06 | 8.59 | 0 | 0 | 0 |
| 02/11/2023 |
8.87
|
12,700 | 8.21 | 9.16 | 8.49 | 0 | 0 | 0 |
| 01/11/2023 |
8.21
|
79,500 | 8.68 | 8.78 | 8.21 | 0 | 0 | 0 |
| 31/10/2023 |
8.68
|
34,600 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0 |
| 30/10/2023 |
8.78
|
3,900 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 27/10/2023 |
8.78
|
25,500 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 26/10/2023 |
8.87
|
83,300 | 8.87 | 9.82 | 8.68 | 0 | 0 | 0 |
| 25/10/2023 |
8.87
|
13,700 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 24/10/2023 |
8.87
|
17,500 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 |
| 23/10/2023 |
8.87
|
132,000 | 8.97 | 9.16 | 8.78 | 0 | 0 | 0 |
| 20/10/2023 |
8.97
|
3,600 | 8.59 | 8.97 | 8.68 | 0 | 0 | 0 |
| 19/10/2023 |
8.59
|
49,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 18/10/2023 |
8.68
|
73,100 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 17/10/2023 |
8.87
|
51,200 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 16/10/2023 |
8.78
|
25,900 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 13/10/2023 |
8.87
|
5,000 | 8.78 | 8.97 | 8.87 | 0 | 0 | 0 |
| 12/10/2023 |
8.78
|
15,600 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 11/10/2023 |
8.97
|
9,200 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 10/10/2023 |
8.97
|
19,500 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 09/10/2023 |
8.97
|
6,100 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 06/10/2023 |
8.87
|
29,900 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 05/10/2023 |
8.68
|
12,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 04/10/2023 |
8.68
|
33,500 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 03/10/2023 |
8.97
|
50,000 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 02/10/2023 |
8.97
|
37,500 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 29/09/2023 |
8.97
|
13,100 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 28/09/2023 |
8.78
|
13,700 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 27/09/2023 |
8.87
|
55,700 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 26/09/2023 |
8.87
|
52,000 | 8.59 | 8.97 | 8.68 | 0 | 0 | 0 |
| 25/09/2023 |
8.59
|
37,000 | 8.97 | 9.06 | 8.59 | 0 | 0 | 0 |
| 22/09/2023 |
8.97
|
56,100 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 21/09/2023 |
9.16
|
44,500 | 9.25 | 9.25 | 9.06 | 0 | 0 | 0 |
| 20/09/2023 |
9.25
|
5,200 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
| 19/09/2023 |
9.06
|
23,100 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 18/09/2023 |
9.06
|
15,300 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 15/09/2023 |
9.16
|
32,700 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 14/09/2023 |
9.16
|
56,600 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 13/09/2023 |
9.34
|
13,200 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
| 12/09/2023 |
9.44
|
64,700 | 9.25 | 9.53 | 9.16 | 0 | 0 | 0 |
| 11/09/2023 |
9.25
|
77,300 | 9.53 | 9.53 | 9.25 | 0 | 0 | 0 |
| 08/09/2023 |
9.53
|
81,100 | 9.53 | 9.72 | 9.34 | 0 | 0 | 0 |
| 07/09/2023 |
9.53
|
22,300 | 9.63 | 9.63 | 9.44 | 0 | 0 | 0 |
| 06/09/2023 |
9.63
|
80,400 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 |
| 05/09/2023 |
9.72
|
60,300 | 9.25 | 9.82 | 9.16 | 0 | 0 | 0 |
| 31/08/2023 |
9.25
|
72,100 | 8.97 | 9.25 | 8.97 | 0 | 500 | -0.0 |
| 30/08/2023 |
8.97
|
77,300 | 9.25 | 9.25 | 8.87 | 0 | 0 | 0 |
| 29/08/2023 |
9.25
|
31,500 | 8.87 | 9.44 | 8.87 | 0 | 0 | 0 |
| 28/08/2023 |
8.87
|
56,500 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 25/08/2023 |
8.78
|
55,900 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 24/08/2023 |
8.97
|
48,200 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 23/08/2023 |
8.97
|
54,500 | 8.97 | 9.25 | 8.87 | 0 | 0 | 0 |