| 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) |
0 | 0% | 0 | 0 | 0 |
10
10
10
|
|
2 tháng
(2026-07-13) |
-0.20 | -1.96% | 200 | 0 | 0 |
10
10.20
10
|
|
3 tháng
(2026-06-15) |
-0.20 | -1.96% | 200 | 0 | 0 |
10
10.20
10
|
|
6 tháng
(2026-03-16) |
2.80 | 38.97% | 54,300 | 0 | 0 |
6.53
10.20
10
|
|
12 tháng
(2025-09-16) |
2.90 | 40.82% | 68,300 | 0 | 0 |
6.06
10.20
10
|
|
24 tháng
(2024-09-23) |
3.99 | 66.28% | 419,307 | -4,300 | -0.0 |
6.01
11.17
10
|
|
36 tháng
(2023-09-27) |
5.27 | 111.63% | 1,107,079 | -4,300 | -0.0 |
4.73
13.14
10
|
|
60 tháng
(2021-10-07) |
1.49 | 17.57% | 10,720,586 | -19,000 | -0.1 |
2.58
13.14
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 10/04/2024 |
9.97
|
6,800 | 9.45 | 9.97 | 9.45 | 0 | 0 | 0 |
| 09/04/2024 |
9.79
|
1,100 | 8.59 | 9.79 | 8.59 | 0 | 0 | 0 |
| 08/04/2024 |
9.79
|
700 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 05/04/2024 |
11.25
|
9 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
| 04/04/2024 |
11.25
|
1,671 | 11.94 | 11.94 | 11.25 | 0 | 0 | 0 |
| 03/04/2024 |
11.17
|
521 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
| 02/04/2024 |
9.88
|
1,700 | 10.22 | 10.22 | 9.88 | 0 | 0 | 0 |
| 01/04/2024 |
10.31
|
8,600 | 10.22 | 10.31 | 9.88 | 0 | 0 | 0 |
| 29/03/2024 |
12.11
|
700 | 10.57 | 12.11 | 9.11 | 0 | 0 | 0 |
| 28/03/2024 |
10.48
|
7,850 | 10.48 | 12.11 | 10.48 | 0 | 0 | 0 |
| 27/03/2024 |
12.46
|
1,100 | 12.03 | 12.46 | 12.03 | 0 | 0 | 0 |
| 26/03/2024 |
12.46
|
3,520 | 11.68 | 12.46 | 11.68 | 0 | 0 | 0 |
| 25/03/2024 |
13.14
|
8,944 | 13.57 | 13.92 | 13.14 | 0 | 0 | 0 |
| 22/03/2024 |
12.03
|
22,600 | 13.49 | 13.49 | 12.03 | 0 | 0 | 0 |
| 21/03/2024 |
11.86
|
25,829 | 11.17 | 11.86 | 11.17 | 0 | 0 | 0 |
| 20/03/2024 |
10.40
|
18,600 | 10.31 | 10.40 | 8.51 | 0 | 0 | 0 |
| 19/03/2024 |
9.28
|
37,733 | 8.51 | 9.28 | 8.51 | 0 | 0 | 0 |
| 18/03/2024 |
8.08
|
45,600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/03/2024 |
8.16
|
7,400 | 7.04 | 8.16 | 7.04 | 0 | 0 | 0 |
| 14/03/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/03/2024 |
8.16
|
2,723 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 12/03/2024 |
8.16
|
10,600 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 |
| 11/03/2024 |
7.99
|
7,600 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
12,702 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 |
| 07/03/2024 |
7.47
|
500 | 7.47 | 7.47 | 7.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
4,600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 05/03/2024 |
7.73
|
24,900 | 6.87 | 7.99 | 6.87 | 0 | 0 | 0 |
| 04/03/2024 |
7.82
|
3,000 | 7.73 | 7.82 | 7.73 | 0 | 0 | 0 |
| 01/03/2024 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/02/2024 |
7.22
|
22,100 | 7.04 | 7.22 | 6.96 | 0 | 0 | 0 |
| 28/02/2024 |
6.96
|
1,500 | 7.30 | 7.30 | 6.96 | 0 | 0 | 0 |
| 27/02/2024 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/02/2024 |
7.47
|
2,300 | 6.87 | 7.47 | 6.87 | 0 | 0 | 0 |
| 23/02/2024 |
6.96
|
5,700 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
| 22/02/2024 |
7.56
|
11,136 | 6.44 | 7.56 | 5.93 | 0 | 0 | 0 |
| 21/02/2024 |
6.44
|
5,001 | 7.30 | 7.30 | 6.44 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
14,601 | 8.16 | 8.16 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.73
|
4,009 | 8.51 | 8.51 | 7.73 | 0 | 0 | 0 |
| 16/02/2024 |
7.56
|
6,900 | 7.30 | 7.65 | 7.30 | 0 | 0 | 0 |
| 15/02/2024 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/02/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
800 | 6.87 | 7.90 | 6.87 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
6,600 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
7.65
|
301 | 6.87 | 7.65 | 6.87 | 0 | 0 | 0 |
| 01/02/2024 |
7.30
|
4,800 | 6.62 | 7.30 | 6.62 | 0 | 0 | 0 |
| 31/01/2024 |
6.62
|
500 | 6.19 | 6.62 | 6.19 | 0 | 0 | 0 |
| 30/01/2024 |
6.70
|
1,000 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
| 29/01/2024 |
6.01
|
2,800 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/01/2024 |
6.10
|
2,500 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
| 25/01/2024 |
5.84
|
1,900 | 6.53 | 6.62 | 5.84 | 0 | 0 | 0 |
| 24/01/2024 |
6.10
|
816 | 6.62 | 6.62 | 6.10 | 0 | 0 | 0 |
| 23/01/2024 |
6.53
|
13,300 | 6.62 | 6.87 | 6.53 | 0 | 0 | 0 |
| 22/01/2024 |
7.65
|
1,000 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 19/01/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/01/2024 |
7.13
|
700 | 7.90 | 7.90 | 7.13 | 0 | 0 | 0 |
| 17/01/2024 |
7.30
|
208 | 7.22 | 7.30 | 7.22 | 0 | 0 | 0 |
| 16/01/2024 |
6.96
|
601 | 7.90 | 7.90 | 6.96 | 0 | 0 | 0 |
| 15/01/2024 |
7.99
|
1,135 | 8.42 | 8.42 | 7.30 | 0 | 0 | 0 |
| 12/01/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 11/01/2024 |
8.51
|
4,000 | 8.59 | 8.59 | 8.42 | 0 | 0 | 0 |
| 10/01/2024 |
8.68
|
14,430 | 9.71 | 9.71 | 7.39 | 0 | 0 | 0 |
| 09/01/2024 |
8.59
|
3,110 | 9.11 | 9.11 | 8.16 | 0 | 0 | 0 |
| 08/01/2024 |
8.08
|
67,720 | 8.08 | 8.08 | 7.04 | 0 | 0 | 0 |
| 05/01/2024 |
6.87
|
6,400 | 8.59 | 9.02 | 6.87 | 0 | 0 | 0 |
| 04/01/2024 |
7.30
|
1,850 | 7.56 | 8.68 | 7.30 | 0 | 0 | 0 |
| 03/01/2024 |
7.56
|
400 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 02/01/2024 |
6.53
|
1,527 | 8.76 | 8.76 | 6.53 | 0 | 0 | 0 |
| 29/12/2023 |
7.65
|
200 | 8.94 | 8.94 | 7.65 | 0 | 0 | 0 |
| 04/12/2023 |
8.94
|
100 | 7.99 | 8.94 | 8.94 | 0 | 0 | 0 |
| 20/11/2023 |
7.99
|
200 | 7.47 | 8.08 | 7.99 | 0 | 0 | 0 |
| 16/11/2023 |
7.47
|
100 | 6.87 | 7.47 | 7.47 | 0 | 0 | 0 |
| 15/11/2023 |
6.87
|
100 | 6.62 | 6.87 | 6.87 | 0 | 0 | 0 |
| 13/11/2023 |
6.62
|
9,900 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 09/11/2023 |
6.62
|
10,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 08/11/2023 |
6.62
|
100 | 6.44 | 6.62 | 6.62 | 0 | 0 | 0 |
| 06/11/2023 |
6.44
|
8,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 02/11/2023 |
6.44
|
12,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 01/11/2023 |
6.44
|
100 | 6.01 | 6.44 | 6.44 | 0 | 0 | 0 |
| 31/10/2023 |
6.01
|
600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 30/10/2023 |
6.01
|
1,700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 27/10/2023 |
6.01
|
6,200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/10/2023 |
6.01
|
10,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 25/10/2023 |
6.01
|
6,200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 24/10/2023 |
6.01
|
10,100 | 5.58 | 6.01 | 6.01 | 0 | 0 | 0 |
| 23/10/2023 |
5.58
|
800 | 6.01 | 6.44 | 5.58 | 0 | 0 | 0 |
| 20/10/2023 |
6.01
|
50,900 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 19/10/2023 |
6.01
|
900 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 18/10/2023 |
6.01
|
50,500 | 5.41 | 6.10 | 5.58 | 0 | 0 | 0 |
| 16/10/2023 |
5.41
|
1,000 | 5.15 | 5.41 | 5.24 | 0 | 0 | 0 |
| 13/10/2023 |
5.15
|
400 | 5.15 | 5.50 | 5.15 | 0 | 0 | 0 |
| 12/10/2023 |
5.15
|
2,000 | 5.07 | 5.58 | 5.07 | 0 | 0 | 0 |
| 10/10/2023 |
5.07
|
1,100 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 03/10/2023 |
5.07
|
100 | 4.81 | 5.07 | 5.07 | 0 | 0 | 0 |
| 02/10/2023 |
4.81
|
600 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/09/2023 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 27/09/2023 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 26/09/2023 |
4.73
|
1,200 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 |
| 25/09/2023 |
4.64
|
1,200 | 4.90 | 4.90 | 4.64 | 0 | 0 | 0 |
| 22/09/2023 |
4.90
|
500 | 5.50 | 5.50 | 4.90 | 0 | 500 | -0.0 |