| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.30 | 1.01% | 1,500 | 0 | 0 |
27.85
31.50
27.85
|
|
2 tháng
(2026-05-29) |
-0.05 | -0.17% | 2,500 | 0 | 0 |
27.85
31.80
27.85
|
|
3 tháng
(2026-04-29) |
1.35 | 4.73% | 3,200 | 100 | 0 |
27.85
31.80
27.85
|
|
6 tháng
(2026-01-29) |
4 | 15.44% | 28,900 | 1,700 | 0.0 |
24.30
31.80
27.85
|
|
12 tháng
(2025-08-04) |
2.42 | 8.82% | 96,700 | -4,300 | -0.1 |
17.50
31.80
27.85
|
|
24 tháng
(2024-08-07) |
20.45 | 216.49% | 984,100 | -5,328 | -0.1 |
9.07
31.80
27.85
|
|
36 tháng
(2023-08-14) |
19.41 | 185.13% | 1,303,100 | -26,538 | -0.3 |
7.65
31.80
27.85
|
|
60 tháng
(2021-08-23) |
20.83 | 229.68% | 1,609,500 | -35,486 | 0.3 |
7.47
31.80
27.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
8.69
|
900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 27/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/02/2024 |
8.69
|
1,200 | 8.52 | 8.69 | 8.52 | 0 | 0 | 0 |
| 23/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 22/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 21/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 20/02/2024 |
8.65
|
8,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/02/2024 |
9.30
|
1,300 | 8.49 | 9.30 | 8.49 | 0 | 0 | 0 |
| 07/02/2024 |
8.69
|
700 | 8.32 | 8.69 | 8.32 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/02/2024 |
8.12
|
26,400 | 8.13 | 8.13 | 8.12 | 0 | 0 | 0 |
| 02/02/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/02/2024 |
8.13
|
1,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/01/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 26/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/01/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/01/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/01/2024 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 18/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.08
|
200 | 8.04 | 8.08 | 8.04 | 0 | 100 | -0.0 |
| 12/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2024 |
8.36
|
26,400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/01/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/01/2024 |
8.36
|
5,300 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 03/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/12/2023 |
8.50
|
1,200 | 8.31 | 8.50 | 8.36 | 0 | 0 | 0 |
| 28/12/2023 |
8.31
|
10,800 | 8.30 | 8.50 | 8.31 | 0 | 0 | 0 |
| 27/12/2023 |
8.30
|
200 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 |
| 26/12/2023 |
8.49
|
13,600 | 8.10 | 8.49 | 7.64 | 0 | 13,500 | -0.1 |
| 25/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/12/2023 |
8.10
|
300 | 8.00 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/12/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2023 |
8.00
|
1,900 | 8.00 | 8.03 | 8.00 | 0 | 0 | 0 |
| 18/12/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 15/12/2023 |
8.00
|
100 | 7.99 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/12/2023 |
7.99
|
100 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 |
| 13/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/12/2023 |
8.46
|
1,600 | 8.17 | 8.46 | 8.18 | 0 | 0 | 0 |
| 06/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/12/2023 |
8.17
|
500 | 8.17 | 8.22 | 8.17 | 0 | 0 | 0 |
| 01/12/2023 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/11/2023 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/11/2023 |
8.17
|
1,000 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
| 23/11/2023 |
8.46
|
2,200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 21/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 20/11/2023 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/11/2023 |
8.46
|
100 | 9.07 | 9.07 | 8.46 | 0 | 0 | 0 |
| 16/11/2023 |
9.07
|
100 | 8.69 | 9.07 | 9.07 | 0 | 0 | 0 |
| 15/11/2023 |
8.69
|
1,900 | 9.34 | 9.34 | 8.69 | 0 | 0 | 0 |
| 14/11/2023 |
9.34
|
200 | 8.95 | 9.34 | 8.37 | 0 | 0 | 0 |
| 13/11/2023 |
8.95
|
700 | 8.41 | 8.95 | 7.92 | 0 | 0 | 0 |
| 10/11/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 09/11/2023 |
8.41
|
3,200 | 8.79 | 8.79 | 8.23 | 0 | 0 | 0 |
| 08/11/2023 |
8.79
|
8,300 | 8.78 | 8.79 | 8.78 | 0 | 0 | 0 |
| 07/11/2023 |
8.78
|
200 | 8.70 | 8.79 | 8.78 | 0 | 0 | 0 |
| 06/11/2023 |
8.70
|
1,200 | 9.35 | 9.35 | 8.70 | 0 | 0 | 0 |
| 03/11/2023 |
9.35
|
200 | 9.83 | 9.83 | 9.35 | 0 | 0 | 0 |
| 02/11/2023 |
9.83
|
600 | 9.44 | 9.83 | 9.44 | 0 | 0 | 0 |
| 01/11/2023 |
9.44
|
1,100 | 8.82 | 9.44 | 8.69 | 0 | 0 | 0 |
| 31/10/2023 |
8.82
|
2,900 | 8.25 | 8.82 | 8.50 | 0 | 0 | 0 |
| 30/10/2023 |
8.25
|
700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 27/10/2023 |
8.25
|
300 | 8.79 | 8.79 | 8.24 | 0 | 0 | 0 |
| 26/10/2023 |
8.79
|
500 | 8.24 | 8.79 | 7.94 | 0 | 0 | 0 |
| 25/10/2023 |
8.24
|
300 | 8.18 | 8.24 | 8.22 | 0 | 0 | 0 |
| 24/10/2023 |
8.18
|
300 | 8.32 | 8.88 | 8.18 | 0 | 0 | 0 |
| 23/10/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/10/2023 |
8.32
|
100 | 8.04 | 8.32 | 8.32 | 0 | 0 | 0 |
| 19/10/2023 |
8.04
|
500 | 8.50 | 8.50 | 8.04 | 0 | 0 | 0 |
| 18/10/2023 |
8.50
|
400 | 8.32 | 8.68 | 7.86 | 0 | 0 | 0 |
| 17/10/2023 |
8.32
|
500 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
| 16/10/2023 |
8.63
|
900 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/10/2023 |
8.63
|
400 | 9.26 | 9.26 | 8.63 | 0 | 0 | 0 |
| 12/10/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 11/10/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/10/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/10/2023 |
9.26
|
2,700 | 8.88 | 9.26 | 8.31 | 0 | 0 | 0 |
| 06/10/2023 |
8.88
|
200 | 8.50 | 8.88 | 8.87 | 0 | 0 | 0 |
| 05/10/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/10/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/10/2023 |
8.50
|
600 | 8.41 | 8.50 | 8.32 | 0 | 0 | 0 |