| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.60 | -6.32% | 1,164,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.20 | -2.20% | 3,558,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-23) |
0.60 | 7.23% | 6,617,100 | -500 | 0 |
8.30
10
9
|
|
6 tháng
(2025-12-22) |
-0.30 | -3.26% | 13,017,100 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-24) |
2.04 | 29.79% | 47,222,500 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-07-01) |
-1.08 | -10.80% | 83,441,098 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-05) |
0.92 | 11.50% | 182,530,141 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-15) |
-4.29 | -32.53% | 453,112,456 | -264,760 | -5.5 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2024 |
8.16
|
215,562 | 7.89 | 8.16 | 7.80 | 0 | 0 | 0 |
| 15/01/2024 |
7.89
|
113,133 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
| 12/01/2024 |
7.89
|
372,638 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 11/01/2024 |
8.25
|
177,808 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 10/01/2024 |
8.16
|
90,282 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/01/2024 |
8.25
|
120,261 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 08/01/2024 |
8.34
|
134,356 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/01/2024 |
8.53
|
451,159 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 04/01/2024 |
8.34
|
190,497 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 03/01/2024 |
8.34
|
152,264 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 02/01/2024 |
8.25
|
169,097 | 8.25 | 8.44 | 8.16 | 0 | 0 | 0 |
| 29/12/2023 |
8.25
|
125,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 28/12/2023 |
8.25
|
133,000 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 27/12/2023 |
8.25
|
47,400 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
95,800 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 25/12/2023 |
8.34
|
102,100 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/12/2023 |
8.25
|
91,900 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 21/12/2023 |
8.16
|
61,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
143,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/12/2023 |
8.25
|
131,500 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/12/2023 |
8.16
|
207,200 | 8.16 | 8.71 | 8.07 | 0 | 0 | 0 |
| 15/12/2023 |
8.16
|
111,700 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.16
|
180,600 | 8.25 | 8.34 | 8.07 | 0 | 0 | 0 |
| 13/12/2023 |
8.25
|
294,400 | 8.34 | 8.44 | 8.16 | 0 | 0 | 0 |
| 12/12/2023 |
8.34
|
381,200 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/12/2023 |
8.34
|
254,900 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 08/12/2023 |
8.44
|
263,800 | 8.62 | 8.71 | 8.44 | 0 | 0 | 0 |
| 07/12/2023 |
8.62
|
682,200 | 8.44 | 8.80 | 8.34 | 0 | 0 | 0 |
| 06/12/2023 |
8.44
|
317,000 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 05/12/2023 |
8.34
|
224,800 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/12/2023 |
8.34
|
429,600 | 7.98 | 8.44 | 8.07 | 0 | 0 | 0 |
| 01/12/2023 |
7.98
|
139,000 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
| 30/11/2023 |
7.98
|
172,100 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
| 29/11/2023 |
8.16
|
142,700 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 28/11/2023 |
8.07
|
197,800 | 7.98 | 8.07 | 7.80 | 0 | 0 | 0 |
| 27/11/2023 |
7.98
|
207,000 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 24/11/2023 |
8.16
|
255,100 | 8.25 | 8.34 | 7.89 | 0 | 0 | 0 |
| 23/11/2023 |
8.25
|
347,900 | 8.44 | 8.71 | 8.25 | 0 | 0 | 0 |
| 22/11/2023 |
8.44
|
406,100 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/11/2023 |
8.44
|
196,100 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 20/11/2023 |
8.34
|
425,600 | 8.44 | 8.53 | 8.16 | 0 | 0 | 0 |
| 17/11/2023 |
8.44
|
377,300 | 8.71 | 8.89 | 8.34 | 0 | 0 | 0 |
| 16/11/2023 |
8.71
|
432,000 | 8.80 | 9.16 | 8.71 | 0 | 0 | 0 |
| 15/11/2023 |
8.80
|
980,300 | 8.16 | 8.80 | 8.34 | 0 | 0 | 0 |
| 14/11/2023 |
8.16
|
261,000 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |
| 13/11/2023 |
7.98
|
212,600 | 8.16 | 8.25 | 7.89 | 0 | 0 | 0 |
| 10/11/2023 |
8.16
|
403,300 | 7.98 | 8.25 | 7.80 | 0 | 0 | 0 |
| 09/11/2023 |
7.98
|
406,700 | 7.98 | 8.25 | 7.98 | 0 | 0 | 0 |
| 08/11/2023 |
7.98
|
446,400 | 7.44 | 7.98 | 7.35 | 0 | 0 | 0 |
| 07/11/2023 |
7.44
|
224,900 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 |
| 06/11/2023 |
7.80
|
128,100 | 7.80 | 7.89 | 7.62 | 0 | 0 | 0 |
| 03/11/2023 |
7.80
|
113,100 | 7.80 | 7.98 | 7.71 | 0 | 0 | 0 |
| 02/11/2023 |
7.80
|
226,700 | 7.44 | 7.89 | 7.53 | 0 | 0 | 0 |
| 01/11/2023 |
7.44
|
179,100 | 7.26 | 7.53 | 7.26 | 0 | 0 | 0 |
| 31/10/2023 |
7.26
|
90,300 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 |
| 30/10/2023 |
7.71
|
39,300 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 |
| 27/10/2023 |
7.80
|
152,600 | 7.53 | 7.80 | 7.44 | 0 | 0 | 0 |
| 26/10/2023 |
7.53
|
318,900 | 8.25 | 8.44 | 7.44 | 0 | 0 | 0 |
| 25/10/2023 |
8.25
|
400,600 | 8.07 | 8.62 | 7.98 | 0 | 0 | 0 |
| 24/10/2023 |
8.07
|
94,600 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 23/10/2023 |
7.89
|
69,500 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 |
| 20/10/2023 |
8.07
|
193,700 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
| 19/10/2023 |
7.89
|
111,600 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
| 18/10/2023 |
7.89
|
331,800 | 7.98 | 8.62 | 7.80 | 0 | 0 | 0 |
| 17/10/2023 |
7.98
|
190,600 | 8.34 | 8.34 | 7.98 | 0 | 0 | 0 |
| 16/10/2023 |
8.34
|
136,900 | 8.53 | 8.62 | 8.25 | 0 | 0 | 0 |
| 13/10/2023 |
8.53
|
138,600 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
| 12/10/2023 |
8.53
|
119,500 | 8.44 | 8.62 | 8.44 | 0 | 0 | 0 |
| 11/10/2023 |
8.44
|
64,100 | 8.44 | 8.62 | 8.34 | 0 | 0 | 0 |
| 10/10/2023 |
8.44
|
120,400 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 09/10/2023 |
8.25
|
139,200 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 06/10/2023 |
8.25
|
118,000 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 05/10/2023 |
8.16
|
187,100 | 8.34 | 8.44 | 8.07 | 0 | 0 | 0 |
| 04/10/2023 |
8.34
|
406,200 | 8.34 | 8.53 | 8.16 | 0 | 0 | 0 |
| 03/10/2023 |
8.34
|
299,900 | 8.71 | 8.89 | 8.16 | 0 | 0 | 0 |
| 02/10/2023 |
8.71
|
353,800 | 8.34 | 8.71 | 8.34 | 0 | 0 | 0 |
| 29/09/2023 |
8.34
|
200,500 | 8.34 | 8.71 | 8.25 | 0 | 0 | 0 |
| 28/09/2023 |
8.34
|
162,300 | 8.34 | 8.44 | 8.25 | 0 | 0 | 0 |
| 27/09/2023 |
8.34
|
279,400 | 8.07 | 8.34 | 7.89 | 0 | 0 | 0 |
| 26/09/2023 |
8.07
|
384,200 | 8.16 | 8.34 | 7.80 | 0 | 0 | 0 |
| 25/09/2023 |
8.16
|
368,700 | 8.89 | 8.98 | 8.16 | 0 | 0 | 0 |
| 22/09/2023 |
8.89
|
422,400 | 9.25 | 9.25 | 8.71 | 0 | 0 | 0 |
| 21/09/2023 |
9.25
|
315,500 | 9.43 | 9.52 | 9.16 | 0 | 0 | 0 |
| 20/09/2023 |
9.43
|
260,200 | 9.16 | 9.43 | 9.16 | 0 | 0 | 0 |
| 19/09/2023 |
9.16
|
455,400 | 8.89 | 9.16 | 8.80 | 0 | 0 | 0 |
| 18/09/2023 |
8.89
|
446,500 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
| 15/09/2023 |
9.16
|
527,400 | 9.34 | 9.34 | 8.98 | 0 | 0 | 0 |
| 14/09/2023 |
9.34
|
445,700 | 9.61 | 9.61 | 9.16 | 0 | 0 | 0 |
| 13/09/2023 |
9.61
|
450,300 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
| 12/09/2023 |
9.80
|
331,000 | 9.43 | 9.80 | 9.34 | 0 | 0 | 0 |
| 11/09/2023 |
9.43
|
556,900 | 10.07 | 10.25 | 9.43 | 0 | 0 | 0 |
| 08/09/2023 |
10.07
|
760,200 | 9.89 | 10.34 | 9.80 | 0 | 0 | 0 |
| 07/09/2023 |
9.89
|
549,400 | 9.98 | 10.25 | 9.71 | 0 | 0 | 0 |
| 06/09/2023 |
9.98
|
611,100 | 10.07 | 10.43 | 9.80 | 0 | 0 | 0 |
| 05/09/2023 |
10.07
|
1,068,500 | 9.16 | 10.07 | 9.16 | 0 | 0 | 0 |
| 31/08/2023 |
9.16
|
598,600 | 8.80 | 9.16 | 8.80 | 0 | 0 | 0 |
| 30/08/2023 |
8.80
|
697,500 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
| 29/08/2023 |
9.07
|
960,100 | 9.07 | 9.43 | 8.89 | 0 | 0 | 0 |
| 28/08/2023 |
9.07
|
1,725,500 | 9.25 | 9.34 | 8.80 | 0 | 0 | 0 |
| 25/08/2023 |
9.25
|
229,900 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |