| 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) |
-1.80 | -12.41% | 73,000 | -300 | 0 |
11.45
14.90
12.55
|
|
2 tháng
(2026-07-13) |
-0.90 | -6.62% | 135,500 | -300 | 0 |
11.45
15.25
12.55
|
|
3 tháng
(2026-06-15) |
-1.20 | -8.63% | 145,500 | -300 | 0 |
11.45
15.25
12.55
|
|
6 tháng
(2026-03-16) |
1.60 | 14.41% | 264,000 | -500 | -0.0 |
10.80
15.25
12.55
|
|
12 tháng
(2025-09-16) |
0.30 | 2.42% | 863,300 | -3,100 | -0.0 |
10.60
15.25
12.55
|
|
24 tháng
(2024-09-23) |
3.17 | 33.33% | 2,224,500 | -11,400 | -0.1 |
8.26
15.25
12.55
|
|
36 tháng
(2023-09-27) |
3.54 | 38.59% | 3,299,000 | -266,200 | -2.5 |
7.89
15.25
12.55
|
|
60 tháng
(2021-10-07) |
0.55 | 4.55% | 8,690,800 | -1,162,591 | -14.6 |
7.89
15.25
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.55
|
1,300 | 8.35 | 8.55 | 8.34 | 0 | 0 | 0 |
| 10/04/2024 |
8.46
|
600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/04/2024 |
8.38
|
300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/04/2024 |
8.43
|
9,800 | 8.39 | 8.51 | 8.34 | 0 | 0 | 0 |
| 05/04/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/04/2024 |
8.52
|
7,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/04/2024 |
8.52
|
6,800 | 8.60 | 8.65 | 8.52 | 0 | 0 | 0 |
| 02/04/2024 |
8.52
|
9,900 | 8.46 | 8.52 | 8.46 | 0 | 0 | 0 |
| 01/04/2024 |
8.44
|
1,900 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
200 | 8.71 | 8.71 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.57
|
9,300 | 8.47 | 8.71 | 8.34 | 0 | 6,000 | -0.1 |
| 27/03/2024 |
8.52
|
30,900 | 8.43 | 8.52 | 8.33 | 0 | 26,500 | -0.2 |
| 26/03/2024 |
8.39
|
8,200 | 8.43 | 8.52 | 8.39 | 0 | 6,100 | -0.1 |
| 25/03/2024 |
8.52
|
10,800 | 8.43 | 8.52 | 8.41 | 0 | 9,200 | -0.1 |
| 22/03/2024 |
8.43
|
48,900 | 8.61 | 8.61 | 8.43 | 0 | 44,500 | -0.4 |
| 21/03/2024 |
8.53
|
30,300 | 8.62 | 8.76 | 8.52 | 0 | 26,800 | -0.2 |
| 20/03/2024 |
8.61
|
2,900 | 8.78 | 8.78 | 8.61 | 0 | 0 | 0 |
| 19/03/2024 |
8.61
|
11,300 | 8.71 | 8.71 | 8.59 | 0 | 7,600 | -0.1 |
| 18/03/2024 |
8.71
|
3,100 | 8.67 | 8.71 | 8.66 | 0 | 2,800 | -0.0 |
| 15/03/2024 |
8.67
|
11,100 | 8.67 | 8.76 | 8.66 | 0 | 11,000 | -0.1 |
| 14/03/2024 |
8.71
|
3,700 | 8.72 | 8.73 | 8.71 | 0 | 3,600 | -0.0 |
| 13/03/2024 |
8.89
|
15,900 | 8.99 | 8.99 | 8.71 | 1,500 | 14,400 | -0.1 |
| 12/03/2024 |
8.79
|
3,100 | 8.53 | 8.80 | 8.53 | 0 | 0 | 0 |
| 11/03/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/03/2024 |
8.94
|
6,000 | 8.95 | 8.95 | 8.80 | 0 | 5,600 | -0.1 |
| 07/03/2024 |
8.95
|
5,700 | 8.89 | 8.95 | 8.89 | 357,884 | 362,884 | -0.0 |
| 06/03/2024 |
8.90
|
10,400 | 8.82 | 8.99 | 8.81 | 0 | 10,400 | -0.1 |
| 05/03/2024 |
8.81
|
22,700 | 9.09 | 9.09 | 8.81 | 0 | 20,600 | -0.2 |
| 04/03/2024 |
8.90
|
15,000 | 8.85 | 8.99 | 8.72 | 177,480 | 192,080 | -0.1 |
| 01/03/2024 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 1,100 | -0.0 |
| 29/02/2024 |
8.90
|
2,300 | 8.90 | 9.17 | 8.90 | 0 | 1,200 | -0.0 |
| 28/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/02/2024 |
9.09
|
700 | 9.18 | 9.18 | 9.09 | 0 | 100 | -0.0 |
| 26/02/2024 |
9.18
|
600 | 8.81 | 9.18 | 8.81 | 0 | 100 | -0.0 |
| 23/02/2024 |
9.28
|
18,000 | 9.27 | 9.28 | 9.27 | 0 | 13,900 | -0.1 |
| 22/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 21/02/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 20/02/2024 |
9.28
|
10,000 | 9.28 | 9.28 | 9.28 | 0 | 10,000 | -0.1 |
| 19/02/2024 |
9.28
|
2,500 | 9.18 | 9.28 | 9.18 | 0 | 1,500 | -0.0 |
| 16/02/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 15/02/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/02/2024 |
9.18
|
600 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 100 | -0.0 |
| 05/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/02/2024 |
8.99
|
2,700 | 8.99 | 8.99 | 8.99 | 0 | 1,700 | -0.0 |
| 31/01/2024 |
8.99
|
700 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 30/01/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 29/01/2024 |
9.12
|
500 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 26/01/2024 |
9.45
|
200 | 9.44 | 9.45 | 9.44 | 100 | 0 | 0.0 |
| 25/01/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 24/01/2024 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/01/2024 |
9.42
|
4,500 | 9.32 | 9.47 | 9.04 | 0 | 0 | 0 |
| 22/01/2024 |
9.28
|
400 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 |
| 19/01/2024 |
9.36
|
500 | 9.37 | 9.37 | 9.35 | 0 | 0 | 0 |
| 18/01/2024 |
9.37
|
1,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 17/01/2024 |
9.37
|
5,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 16/01/2024 |
9.37
|
2,200 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 |
| 15/01/2024 |
9.37
|
2,500 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 |
| 12/01/2024 |
9.18
|
1,400 | 9.17 | 9.18 | 9.17 | 0 | 0 | 0 |
| 11/01/2024 |
9.13
|
29,700 | 9.09 | 9.36 | 9.09 | 500 | 0 | 0.0 |
| 10/01/2024 |
9.05
|
3,000 | 9.09 | 9.09 | 9.05 | 0 | 0 | 0 |
| 09/01/2024 |
9.14
|
5,800 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 |
| 08/01/2024 |
9.27
|
40,000 | 9.04 | 9.28 | 9.01 | 0 | 0 | 0 |
| 05/01/2024 |
9.09
|
13,300 | 8.99 | 9.19 | 8.99 | 0 | 0 | 0 |
| 04/01/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 03/01/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/01/2024 |
8.86
|
200 | 9.27 | 9.27 | 8.86 | 0 | 0 | 0 |
| 29/12/2023 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 28/12/2023 |
9.27
|
2,800 | 9.28 | 9.28 | 9.01 | 0 | 700 | -0.0 |
| 27/12/2023 |
9.28
|
3,000 | 9.28 | 9.28 | 9.02 | 0 | 300 | -0.0 |
| 26/12/2023 |
9.28
|
300 | 9.28 | 9.28 | 9.01 | 0 | 200 | -0.0 |
| 25/12/2023 |
9.28
|
7,700 | 9.14 | 9.28 | 8.99 | 0 | 3,700 | -0.0 |
| 22/12/2023 |
9.14
|
5,100 | 8.99 | 9.14 | 8.95 | 0 | 0 | 0 |
| 21/12/2023 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/12/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/12/2023 |
8.99
|
200 | 9.04 | 9.04 | 8.72 | 0 | 100 | -0.0 |
| 18/12/2023 |
9.04
|
5,100 | 8.99 | 9.04 | 8.90 | 0 | 0 | 0 |
| 15/12/2023 |
8.99
|
3,000 | 8.95 | 8.99 | 8.97 | 0 | 0 | 0 |
| 14/12/2023 |
8.95
|
800 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 13/12/2023 |
8.90
|
400 | 8.95 | 8.95 | 8.90 | 0 | 0 | 0 |
| 11/12/2023 |
8.95
|
500 | 8.90 | 8.95 | 8.85 | 0 | 0 | 0 |
| 08/12/2023 |
8.90
|
2,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 07/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/12/2023 |
8.80
|
2,100 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
| 05/12/2023 |
8.71
|
600 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 04/12/2023 |
8.80
|
6,000 | 8.80 | 8.80 | 8.72 | 0 | 2,500 | -0.0 |
| 01/12/2023 |
8.80
|
300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 30/11/2023 |
8.80
|
1,100 | 8.80 | 8.80 | 8.72 | 100 | 0 | 0.0 |
| 29/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/11/2023 |
8.80
|
600 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 27/11/2023 |
8.80
|
2,100 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 24/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/11/2023 |
8.80
|
2,000 | 8.66 | 8.80 | 8.62 | 0 | 0 | 0 |
| 22/11/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 21/11/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 20/11/2023 |
8.66
|
600 | 8.71 | 8.95 | 8.66 | 0 | 0 | 0 |
| 17/11/2023 |
8.71
|
900 | 8.76 | 8.76 | 8.66 | 0 | 0 | 0 |
| 16/11/2023 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 15/11/2023 |
8.76
|
1,000 | 8.66 | 8.79 | 8.61 | 0 | 0 | 0 |