| 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) |
0.50 | 3.79% | 27,500 | 0 | 0 |
13.20
14.50
13.90
|
|
2 tháng
(2026-04-13) |
1.90 | 16.10% | 83,300 | 0 | 0 |
11.80
14.50
13.90
|
|
3 tháng
(2026-03-16) |
2.60 | 23.42% | 118,400 | -200 | -0.0 |
10.80
14.50
13.90
|
|
6 tháng
(2025-12-15) |
1.35 | 10.93% | 371,900 | -2,800 | -0.0 |
10.60
14.50
13.90
|
|
12 tháng
(2025-06-17) |
4.91 | 55.82% | 1,683,300 | -8,400 | -0.1 |
8.60
14.50
13.90
|
|
24 tháng
(2024-06-24) |
4.94 | 56.45% | 2,318,300 | -19,300 | -0.2 |
8.26
14.50
13.90
|
|
36 tháng
(2023-06-28) |
4.71 | 52.33% | 3,805,200 | -432,700 | -4.1 |
7.89
14.50
13.90
|
|
60 tháng
(2021-07-08) |
2.76 | 25.27% | 9,303,300 | -1,207,891 | -15.3 |
7.89
14.51
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2023 |
8.90
|
2,700 | 8.95 | 8.95 | 8.84 | 0 | 0 | 0 |
| 14/08/2023 |
8.95
|
9,200 | 8.90 | 8.95 | 8.82 | 0 | 0 | 0 |
| 11/08/2023 |
8.90
|
20,200 | 8.82 | 8.95 | 8.77 | 0 | 0 | 0 |
| 10/08/2023 |
8.82
|
8,900 | 8.82 | 8.95 | 8.77 | 5,400 | 0 | 0.1 |
| 09/08/2023 |
8.82
|
17,800 | 8.95 | 9.04 | 8.79 | 0 | 0 | 0 |
| 08/08/2023 |
8.95
|
39,600 | 8.95 | 8.95 | 8.86 | 0 | 17,100 | -0.2 |
| 07/08/2023 |
8.95
|
26,800 | 8.95 | 9.22 | 8.86 | 0 | 13,900 | -0.1 |
| 04/08/2023 |
8.95
|
16,100 | 8.77 | 8.95 | 8.77 | 0 | 4,000 | -0.0 |
| 03/08/2023 |
8.77
|
22,000 | 8.86 | 8.87 | 8.73 | 0 | 7,000 | -0.1 |
| 02/08/2023 |
8.86
|
22,600 | 8.86 | 8.95 | 8.86 | 0 | 10,500 | -0.1 |
| 01/08/2023 |
8.86
|
11,700 | 9.08 | 9.08 | 8.86 | 0 | 5,600 | -0.1 |
| 31/07/2023 |
9.08
|
30,000 | 9.04 | 9.08 | 8.86 | 0 | 12,000 | -0.1 |
| 28/07/2023 |
9.04
|
23,300 | 8.99 | 9.08 | 8.95 | 0 | 15,100 | -0.2 |
| 27/07/2023 |
8.99
|
8,800 | 8.90 | 8.99 | 8.83 | 0 | 5,000 | -0.0 |
| 26/07/2023 |
8.90
|
2,600 | 8.89 | 8.99 | 8.90 | 0 | 0 | 0 |
| 25/07/2023 |
8.89
|
10,500 | 8.90 | 9.08 | 8.89 | 0 | 5,000 | -0.0 |
| 24/07/2023 |
8.90
|
35,500 | 8.99 | 8.99 | 8.82 | 0 | 21,900 | -0.2 |
| 21/07/2023 |
8.99
|
19,600 | 9.22 | 9.22 | 8.90 | 0 | 10,100 | -0.1 |
| 20/07/2023 |
9.22
|
1,900 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
| 19/07/2023 |
9.22
|
5,000 | 9.22 | 9.22 | 8.95 | 0 | 3,100 | -0.0 |
| 18/07/2023 |
9.22
|
100 | 9.04 | 9.22 | 9.22 | 0 | 0 | 0 |
| 17/07/2023 |
9.04
|
7,000 | 8.99 | 9.08 | 9.04 | 0 | 3,000 | -0.0 |
| 14/07/2023 |
8.99
|
20,900 | 9.39 | 9.39 | 8.99 | 0 | 10,300 | -0.1 |
| 13/07/2023 |
9.39
|
2,900 | 9.31 | 9.39 | 9.22 | 0 | 1,300 | -0.0 |
| 12/07/2023 |
9.31
|
400 | 9.04 | 9.39 | 9.31 | 0 | 100 | -0.0 |
| 11/07/2023 |
9.04
|
3,100 | 9.17 | 9.17 | 8.99 | 0 | 300 | -0.0 |
| 10/07/2023 |
9.17
|
300 | 8.95 | 9.17 | 8.99 | 0 | 0 | 0 |
| 07/07/2023 |
8.95
|
11,200 | 8.90 | 8.95 | 8.90 | 0 | 6,200 | -0.1 |
| 06/07/2023 |
8.90
|
12,200 | 8.95 | 9.26 | 8.90 | 0 | 7,000 | -0.1 |
| 05/07/2023 |
8.95
|
4,900 | 8.99 | 9.04 | 8.95 | 0 | 3,000 | -0.0 |
| 04/07/2023 |
8.99
|
1,300 | 8.99 | 8.99 | 8.99 | 0 | 1,200 | -0.0 |
| 03/07/2023 |
8.99
|
1,100 | 8.90 | 9.13 | 8.99 | 0 | 400 | -0.0 |
| 30/06/2023 |
8.90
|
4,200 | 8.99 | 9.08 | 8.90 | 0 | 2,500 | -0.0 |
| 29/06/2023 |
8.99
|
4,500 | 8.99 | 8.99 | 8.95 | 0 | 2,000 | -0.0 |
| 28/06/2023 |
8.99
|
700 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 27/06/2023 |
8.99
|
9,800 | 9.08 | 9.08 | 8.90 | 0 | 3,900 | -0.0 |
| 26/06/2023 |
9.08
|
200 | 9.04 | 9.17 | 9.08 | 0 | 0 | 0 |
| 23/06/2023 |
9.04
|
9,300 | 9.13 | 9.17 | 8.90 | 0 | 6,700 | -0.1 |
| 22/06/2023 |
9.13
|
400 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 |
| 21/06/2023 |
9.17
|
5,700 | 8.87 | 9.17 | 8.90 | 2,200 | 3,400 | -0.0 |
| 20/06/2023 |
8.87
|
1,700 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
| 19/06/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/06/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/06/2023 |
8.90
|
5,900 | 8.90 | 8.90 | 8.90 | 0 | 4,000 | -0.0 |
| 14/06/2023 |
8.90
|
2,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 13/06/2023 |
8.99
|
1,000 | 8.90 | 8.99 | 8.82 | 0 | 0 | 0 |
| 12/06/2023 |
8.90
|
3,000 | 8.90 | 8.90 | 8.90 | 0 | 2,500 | -0.0 |
| 09/06/2023 |
8.90
|
3,500 | 8.90 | 8.99 | 8.90 | 0 | 1,200 | -0.0 |
| 08/06/2023 |
8.90
|
1,800 | 8.95 | 8.95 | 8.90 | 0 | 1,000 | -0.0 |
| 07/06/2023 |
8.95
|
700 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 06/06/2023 |
8.95
|
1,000 | 8.90 | 8.95 | 8.95 | 0 | 800 | -0.0 |
| 05/06/2023 |
8.90
|
5,000 | 8.90 | 8.90 | 8.74 | 0 | 4,000 | -0.0 |
| 02/06/2023 |
8.90
|
4,100 | 8.90 | 8.99 | 8.90 | 2,000 | 2,000 | -0 |
| 01/06/2023 |
8.90
|
2,500 | 8.95 | 8.95 | 8.82 | 0 | 1,800 | -0.0 |
| 31/05/2023 |
8.95
|
100 | 8.90 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/05/2023 |
8.90
|
12,000 | 8.74 | 8.99 | 8.82 | 0 | 5,800 | -0.1 |
| 29/05/2023 |
8.74
|
30,200 | 8.82 | 8.82 | 8.74 | 0 | 9,800 | -0.1 |
| 26/05/2023 |
8.82
|
12,200 | 8.90 | 9.08 | 8.74 | 0 | 1,500 | -0.0 |
| 25/05/2023 |
8.90
|
5,000 | 9.39 | 9.39 | 8.90 | 0 | 0 | 0 |
| 24/05/2023 |
9.39
|
600 | 9.17 | 9.39 | 8.99 | 0 | 100 | -0.0 |
| 23/05/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 22/05/2023 |
9.17
|
3,600 | 9.31 | 9.31 | 9.08 | 0 | 2,100 | -0.0 |
| 19/05/2023 |
9.31
|
3,700 | 9.13 | 9.75 | 8.90 | 0 | 1,200 | -0.0 |
| 18/05/2023 |
9.13
|
800 | 9.17 | 9.17 | 9.08 | 0 | 200 | -0.0 |
| 17/05/2023 |
9.17
|
39,200 | 8.99 | 9.17 | 8.86 | 0 | 38,100 | -0.4 |
| 16/05/2023 |
8.99
|
2,700 | 8.95 | 8.99 | 8.99 | 1,000 | 1,400 | -0.0 |
| 15/05/2023 |
8.95
|
7,200 | 8.86 | 9.08 | 8.85 | 0 | 4,100 | -0.0 |
| 12/05/2023 |
8.86
|
2,400 | 8.74 | 9.26 | 8.84 | 0 | 0 | 0 |
| 11/05/2023 |
8.74
|
4,100 | 8.86 | 8.86 | 8.74 | 0 | 1,100 | -0.0 |
| 10/05/2023 |
8.86
|
28,500 | 9.04 | 9.35 | 8.68 | 0 | 8,900 | -0.1 |
| 09/05/2023 |
9.04
|
4,900 | 9.04 | 9.22 | 9.04 | 0 | 2,000 | -0.0 |
| 08/05/2023 |
9.04
|
14,200 | 8.83 | 9.04 | 8.82 | 0 | 8,100 | -0.1 |
| 05/05/2023 |
8.83
|
14,300 | 8.80 | 8.88 | 8.79 | 0 | 10,500 | -0.1 |
| 04/05/2023 |
8.80
|
13,000 | 8.82 | 8.82 | 8.73 | 0 | 8,000 | -0.1 |
| 28/04/2023 |
8.82
|
7,200 | 9.26 | 9.26 | 8.73 | 0 | 3,300 | -0.0 |
| 27/04/2023 |
9.26
|
12,500 | 8.82 | 9.26 | 8.55 | 0 | 12,100 | -0.1 |
| 26/04/2023 |
8.82
|
20,600 | 8.99 | 8.99 | 8.74 | 0 | 20,300 | -0.2 |
| 25/04/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | -0.0 |
| 24/04/2023 |
8.99
|
4,200 | 9.26 | 9.26 | 8.99 | 0 | 4,000 | -0.0 |
| 21/04/2023 |
9.26
|
1,800 | 9.35 | 9.35 | 9.26 | 0 | 1,000 | -0.0 |
| 20/04/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 19/04/2023 |
9.35
|
2,500 | 9.26 | 9.35 | 9.35 | 0 | 501 | -0.0 |
| 18/04/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | -0.0 |
| 17/04/2023 |
9.26
|
200 | 9.26 | 9.26 | 9.22 | 0 | 100 | -0.0 |
| 14/04/2023 |
9.26
|
700 | 9.44 | 9.44 | 9.26 | 0 | 300 | -0.0 |
| 13/04/2023 |
9.44
|
500 | 9.44 | 9.44 | 9.44 | 0 | 500 | -0.0 |
| 12/04/2023 |
9.44
|
21,600 | 9.44 | 9.44 | 9.39 | 0 | 15,900 | -0.2 |
| 11/04/2023 |
9.44
|
400 | 9.39 | 9.44 | 9.44 | 0 | 0 | -0.1 |
| 10/04/2023 |
9.39
|
8,200 | 9.66 | 9.66 | 9.26 | 0 | 5,300 | -0.1 |
| 07/04/2023 |
9.66
|
1,700 | 9.48 | 9.66 | 9.22 | 0 | 1,800 | -0.0 |
| 06/04/2023 |
9.48
|
3,400 | 9.39 | 9.53 | 9.22 | 0 | 2,200 | -0.0 |
| 05/04/2023 |
9.39
|
600 | 9.39 | 9.48 | 9.35 | 0 | 100 | -0.0 |
| 04/04/2023 |
9.39
|
2,300 | 9.22 | 9.39 | 9.22 | 0 | 900 | -0.0 |
| 03/04/2023 |
9.22
|
2,400 | 9.22 | 9.26 | 9.22 | 0 | 1,300 | -0.0 |
| 31/03/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | -0.1 |
| 30/03/2023 |
9.22
|
13,400 | 9.26 | 9.44 | 9.22 | 0 | 10,400 | -0.1 |
| 29/03/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | -0.0 |
| 28/03/2023 |
9.26
|
6,000 | 9.26 | 9.44 | 9.26 | 0 | 3,200 | -0.0 |
| 27/03/2023 |
9.26
|
6,500 | 9.22 | 9.26 | 9.22 | 0 | 5,500 | -0.1 |
| 24/03/2023 |
9.22
|
5,400 | 9.22 | 9.22 | 9.22 | 0 | 5,200 | -0.1 |