| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.40 | 8.43% | 7,000 | -600 | 0 |
16.60
18
17
|
|
2 tháng
(2026-04-13) |
1.59 | 9.72% | 18,900 | -1,800 | 0 |
15
18
17
|
|
3 tháng
(2026-03-16) |
-4.16 | -18.76% | 56,200 | -1,900 | -0.0 |
15
22.16
17
|
|
6 tháng
(2025-12-15) |
2.91 | 19.32% | 185,400 | -2,000 | -0.0 |
14.14
22.16
17
|
|
12 tháng
(2025-06-17) |
2.91 | 19.32% | 507,100 | -3,300 | -0.0 |
13.58
22.16
17
|
|
24 tháng
(2024-06-24) |
5.60 | 45.16% | 1,486,294 | -9,852 | -0.1 |
11.16
22.16
17
|
|
36 tháng
(2023-06-28) |
8.79 | 95.41% | 3,528,614 | -257,031 | -3.4 |
8.41
22.16
17
|
|
60 tháng
(2021-07-08) |
7.97 | 79.46% | 8,780,498 | -324,784 | -5.9 |
8.41
22.16
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2023 |
9.39
|
6,000 | 9.39 | 9.39 | 9.30 | 200 | 0 | 0.0 |
| 16/08/2023 |
9.39
|
1,100 | 9.12 | 9.57 | 9.39 | 100 | 0 | 0.0 |
| 15/08/2023 |
9.12
|
10,100 | 9.39 | 9.39 | 9.12 | 0 | 0 | 0 |
| 14/08/2023 |
9.39
|
400 | 9.39 | 9.39 | 9.39 | 100 | 0 | 0.0 |
| 11/08/2023 |
9.39
|
19,700 | 9.39 | 9.48 | 9.03 | 0 | 0 | 0 |
| 10/08/2023 |
9.39
|
21,600 | 9.74 | 9.74 | 9.12 | 0 | 0 | 0 |
| 09/08/2023 |
9.74
|
22,100 | 9.39 | 9.74 | 9.39 | 0 | 0 | 0 |
| 08/08/2023 |
9.39
|
6,300 | 9.30 | 9.57 | 9.39 | 0 | 0 | 0 |
| 07/08/2023 |
9.30
|
8,400 | 9.03 | 9.30 | 9.03 | 0 | 0 | 0 |
| 04/08/2023 |
9.03
|
8,200 | 9.30 | 9.30 | 9.03 | 0 | 0 | 0 |
| 03/08/2023 |
9.30
|
32,500 | 8.86 | 9.39 | 9.03 | 0 | 200 | -0.0 |
| 02/08/2023 |
8.86
|
40,000 | 9.12 | 9.12 | 8.86 | 0 | 0 | 0 |
| 01/08/2023 |
9.12
|
1,300 | 8.95 | 9.30 | 9.12 | 0 | 800 | -0.0 |
| 31/07/2023 |
8.95
|
300 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 28/07/2023 |
8.95
|
59,900 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 |
| 27/07/2023 |
9.03
|
31,900 | 9.12 | 9.12 | 8.95 | 0 | 2,000 | -0.0 |
| 26/07/2023 |
9.12
|
14,500 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 25/07/2023 |
9.12
|
6,600 | 9.03 | 9.12 | 9.03 | 0 | 0 | 0 |
| 24/07/2023 |
9.03
|
13,600 | 9.12 | 9.12 | 8.86 | 3,000 | 0 | 0.0 |
| 21/07/2023 |
9.12
|
2,000 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 |
| 20/07/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 19/07/2023 |
9.21
|
400 | 9.03 | 9.21 | 9.21 | 0 | 0 | 0 |
| 18/07/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 17/07/2023 |
9.03
|
900 | 8.86 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/07/2023 |
8.86
|
400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 13/07/2023 |
8.86
|
28,200 | 9.30 | 9.30 | 8.86 | 0 | 0 | 0 |
| 12/07/2023 |
9.30
|
200 | 9.03 | 9.30 | 9.30 | 100 | 0 | 0.0 |
| 11/07/2023 |
9.03
|
200 | 8.95 | 9.03 | 9.03 | 0 | 0 | 0 |
| 10/07/2023 |
8.95
|
3,800 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
| 07/07/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 06/07/2023 |
9.03
|
5,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 05/07/2023 |
9.03
|
1,300 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 04/07/2023 |
9.03
|
10,400 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
| 03/07/2023 |
9.03
|
700 | 9.21 | 9.21 | 9.03 | 0 | 0 | 0 |
| 30/06/2023 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 29/06/2023 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/06/2023 |
9.21
|
2,200 | 9.57 | 9.57 | 9.21 | 0 | 0 | 0 |
| 27/06/2023 |
9.57
|
3,500 | 9.21 | 9.57 | 9.48 | 3,500 | 0 | 0.0 |
| 26/06/2023 |
9.21
|
4,500 | 9.21 | 9.21 | 9.03 | 0 | 0 | 0 |
| 23/06/2023 |
9.21
|
100 | 9.12 | 9.21 | 9.21 | 0 | 0 | 0 |
| 22/06/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 21/06/2023 |
9.12
|
300 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 20/06/2023 |
9.12
|
2,300 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 19/06/2023 |
9.12
|
1,700 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 16/06/2023 |
9.12
|
300 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 15/06/2023 |
9.12
|
10,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 14/06/2023 |
9.12
|
25,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 13/06/2023 |
9.12
|
2,101 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 12/06/2023 |
9.12
|
3,200 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 09/06/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 08/06/2023 |
9.12
|
24,038 | 9.03 | 9.12 | 9.03 | 0 | 13,000 | -0.1 |
| 07/06/2023 |
9.03
|
20,100 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
| 06/06/2023 |
9.12
|
1,800 | 9.12 | 9.12 | 9.03 | 0 | 200 | -0.0 |
| 05/06/2023 |
9.12
|
3,201 | 9.12 | 9.12 | 9.12 | 0 | 1,100 | -0.0 |
| 02/06/2023 |
9.12
|
7,000 | 9.12 | 9.12 | 9.03 | 0 | 3,100 | -0.0 |
| 01/06/2023 |
9.12
|
3,600 | 9.30 | 9.30 | 9.12 | 0 | 2,600 | -0.0 |
| 31/05/2023 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 500 | -0.0 |
| 30/05/2023 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/05/2023 |
9.30
|
5,011 | 9.03 | 9.30 | 9.30 | 0 | 1,500 | -0.0 |
| 26/05/2023 |
9.03
|
4,500 | 9.12 | 9.12 | 9.03 | 0 | 400 | -0.0 |
| 25/05/2023 |
9.12
|
300 | 9.03 | 9.12 | 9.12 | 0 | 0 | 0 |
| 24/05/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 23/05/2023 |
9.03
|
3,500 | 9.03 | 9.03 | 9.03 | 0 | 800 | -0.0 |
| 22/05/2023 |
9.03
|
33,902 | 9.03 | 9.03 | 8.95 | 0 | 20,500 | -0.2 |
| 19/05/2023 |
9.03
|
1 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 18/05/2023 |
9.03
|
500 | 9.12 | 9.12 | 9.03 | 0 | 400 | -0.0 |
| 17/05/2023 |
9.12
|
7,400 | 9.12 | 9.12 | 9.12 | 3,800 | 4,600 | -0.0 |
| 16/05/2023 |
9.12
|
6,400 | 9.03 | 9.48 | 9.12 | 0 | 1,300 | -0.0 |
| 15/05/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 12/05/2023 |
9.03
|
6,800 | 9.12 | 9.12 | 9.03 | 0 | 1,000 | -0.0 |
| 11/05/2023 |
9.12
|
3,800 | 9.12 | 9.12 | 9.12 | 0 | 2,000 | -0.0 |
| 10/05/2023 |
9.12
|
1,100 | 9.12 | 9.65 | 9.12 | 0 | 0 | 0 |
| 09/05/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 08/05/2023 |
9.12
|
1,500 | 9.12 | 9.21 | 9.12 | 0 | 0 | 0 |
| 05/05/2023 |
9.12
|
222 | 9.12 | 9.21 | 9.12 | 0 | 0 | 0 |
| 04/05/2023 |
9.12
|
600 | 9.12 | 9.12 | 9.12 | 0 | 300 | -0.0 |
| 28/04/2023 |
9.12
|
8,700 | 9.03 | 9.12 | 9.03 | 0 | 5,200 | -0.1 |
| 27/04/2023 |
9.03
|
7,000 | 9.48 | 9.48 | 8.86 | 0 | 4,000 | -0.0 |
| 26/04/2023 |
9.48
|
6,300 | 9.74 | 9.74 | 9.30 | 0 | 3,000 | -0.0 |
| 25/04/2023 |
9.74
|
176 | 9.83 | 9.83 | 9.74 | 0 | 0 | 0 |
| 24/04/2023 |
9.83
|
100 | 9.30 | 9.83 | 9.83 | 0 | 0 | 0 |
| 21/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/04/2023 |
9.30
|
517 | 9.30 | 9.30 | 9.30 | 0 | 600 | -0.0 |
| 19/04/2023 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/04/2023 |
9.30
|
4,400 | 9.39 | 9.39 | 9.30 | 0 | 1,100 | -0.0 |
| 17/04/2023 |
9.39
|
600 | 9.48 | 9.48 | 9.39 | 0 | 0 | 0 |
| 14/04/2023 |
9.48
|
6,559 | 9.48 | 9.48 | 9.39 | 0 | 2,359 | -0.0 |
| 13/04/2023 |
9.48
|
800 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 12/04/2023 |
9.48
|
1,301 | 9.48 | 9.48 | 9.39 | 0 | 701 | -0.0 |
| 11/04/2023 |
9.48
|
634 | 9.30 | 9.48 | 9.48 | 0 | 0 | 0 |
| 10/04/2023 |
9.30
|
11,000 | 9.30 | 9.39 | 9.30 | 0 | 900 | -0.0 |
| 07/04/2023 |
9.30
|
1,100 | 9.39 | 9.65 | 9.30 | 0 | 0 | 0 |
| 06/04/2023 |
9.39
|
655 | 9.39 | 9.39 | 9.39 | 0 | 300 | -0.0 |
| 05/04/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 04/04/2023 |
9.39
|
17,200 | 9.74 | 9.74 | 9.30 | 0 | 10,200 | -0.1 |
| 03/04/2023 |
9.74
|
6,400 | 9.48 | 9.83 | 9.74 | 0 | 2,000 | -0.0 |
| 31/03/2023 |
9.48
|
23,774 | 9.92 | 10.89 | 9.48 | 0 | 0 | 0 |
| 30/03/2023 |
9.92
|
22,005 | 9.39 | 10.27 | 9.92 | 0 | 0 | 0 |
| 29/03/2023 |
9.39
|
1,900 | 9.74 | 9.92 | 9.39 | 0 | 0 | 0 |
| 28/03/2023 |
9.74
|
1,100 | 9.74 | 10.54 | 9.74 | 0 | 0 | 0 |