| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.10 | 13.29% | 8,400 | 0 | 0 |
15.80
19.30
17.90
|
|
2 tháng
(2026-07-20) |
0.96 | 5.66% | 11,500 | 0 | 0 |
15.80
19.30
17.90
|
|
3 tháng
(2026-06-19) |
1.93 | 12.06% | 14,000 | 0 | 0 |
15.49
19.30
17.90
|
|
6 tháng
(2026-03-23) |
1.54 | 9.41% | 19,400 | 0 | 0 |
15.49
19.30
17.90
|
|
12 tháng
(2025-09-22) |
4.35 | 32.07% | 45,400 | 0 | 0 |
13.55
21.20
17.90
|
|
24 tháng
(2024-09-27) |
5.39 | 43.10% | 198,168 | 0 | 0 |
8.90
21.20
17.90
|
|
36 tháng
(2023-10-03) |
10.16 | 131.39% | 372,698 | 0 | 0 |
7.30
21.20
17.90
|
|
60 tháng
(2021-10-13) |
5.65 | 46.10% | 1,108,628 | -100 | -0.0 |
4.70
24.78
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
9.32
|
3,200 | 8.35 | 9.32 | 8.35 | 0 | 0 | 0 |
| 29/05/2024 |
8.44
|
3,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 27/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 24/05/2024 |
9.14
|
4,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 23/05/2024 |
8.53
|
6,600 | 9.05 | 9.05 | 8.53 | 0 | 0 | 0 |
| 22/05/2024 |
9.49
|
1,600 | 9.14 | 9.49 | 9.05 | 0 | 0 | 0 |
| 21/05/2024 |
8.97
|
7,900 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 20/05/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/05/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 16/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/05/2024 |
8.88
|
4,600 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 |
| 14/05/2024 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 13/05/2024 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 10/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 09/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 08/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 07/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 06/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 03/05/2024 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 02/05/2024 |
9.14
|
5,000 | 7.12 | 9.14 | 7.12 | 0 | 0 | 0 |
| 01/05/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/04/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 29/04/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 26/04/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/04/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 24/04/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/04/2024 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/04/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 17/04/2024 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/04/2024 |
9.14
|
10,100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/04/2024 |
8.00
|
2,200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/04/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/04/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 10/04/2024 |
8.97
|
1,600 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/04/2024 |
7.82
|
2,800 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 08/04/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 05/04/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 04/04/2024 |
8.97
|
3,100 | 7.91 | 8.97 | 7.91 | 0 | 0 | 0 |
| 03/04/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/04/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/04/2024 |
8.53
|
3,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/03/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 28/03/2024 |
9.85
|
600 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 27/03/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/03/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/03/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/03/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/03/2024 |
8.61
|
15 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/03/2024 |
8.61
|
10,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/03/2024 |
8.61
|
2,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/03/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 11/03/2024 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/03/2024 |
8.61
|
2,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/03/2024 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 06/03/2024 |
8.88
|
400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 05/03/2024 |
8.61
|
108 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/03/2024 |
8.53
|
600 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/03/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/02/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/02/2024 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/02/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/02/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/02/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 13/02/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 12/02/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 09/02/2024 |
10.55
|
1 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 08/02/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 07/02/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/02/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/02/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/02/2024 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/02/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 31/01/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 30/01/2024 |
8.53
|
400 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2024 |
8.79
|
5,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/01/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/01/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/01/2024 |
8.09
|
4,700 | 7.21 | 8.09 | 7.21 | 0 | 0 | 0 |
| 23/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 15/01/2024 |
8.35
|
4,200 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 12/01/2024 |
8.44
|
3,500 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |