| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.06% | 500 | 0 | 0 |
8.50
9.60
9.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 12,300 | 0 | 0 |
8.50
9.70
9.30
|
|
3 tháng
(2026-06-22) |
-0.50 | -5% | 30,400 | 0 | 0 |
8.50
10.30
9.30
|
|
6 tháng
(2026-03-23) |
0.40 | 4.40% | 153,200 | 0 | 0 |
8.50
10.30
9.30
|
|
12 tháng
(2025-09-23) |
-0.50 | -5% | 193,800 | 0 | 0 |
8.10
10.70
9.30
|
|
24 tháng
(2024-09-30) |
1.60 | 20.25% | 385,601 | 0 | 0 |
6.80
12.60
9.30
|
|
36 tháng
(2023-10-04) |
2.20 | 30.14% | 553,891 | 0 | 0 |
5.50
12.60
9.30
|
|
60 tháng
(2021-10-14) |
-0.50 | -5% | 1,815,930 | 0 | 0 |
5.50
14.10
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
9.60
|
26,700 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
8.80
|
3,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/05/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
9.80
|
2,100 | 10.40 | 10.40 | 8.30 | 0 | 0 | 0 |
| 21/05/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/05/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 10/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 08/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 06/05/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 03/05/2024 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 02/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/05/2024 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/04/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/04/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/04/2024 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/04/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/04/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/04/2024 |
9.10
|
200 | 7.80 | 9.10 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/04/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/04/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/03/2024 |
6
|
600 | 7.80 | 7.80 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
700 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
1,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/03/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/03/2024 |
7.10
|
1,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 08/03/2024 |
7.60
|
3,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/03/2024 |
7.80
|
3,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
1,000 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.30
|
1,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/02/2024 |
6.80
|
3,600 | 6.80 | 7 | 6.10 | 0 | 0 | 0 |
| 28/02/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/02/2024 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/02/2024 |
6
|
600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/02/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/02/2024 |
6
|
600 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 20/02/2024 |
5.90
|
700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 19/02/2024 |
6
|
8,900 | 5 | 6 | 5 | 0 | 0 | 0 |
| 16/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/02/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/02/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 13/02/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/02/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/02/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/02/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/02/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/02/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/02/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/02/2024 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/01/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/01/2024 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/01/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/01/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/01/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/01/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/01/2024 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/01/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/01/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/01/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/01/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/01/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |