| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -2.54% | 126,300 | 0 | 0 |
9.59
9.89
9.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -2% | 296,400 | -1,700 | 0 |
9.22
9.89
9.60
|
|
3 tháng
(2026-06-15) |
0.29 | 3.11% | 698,000 | -2,700 | 0 |
9.22
9.89
9.60
|
|
6 tháng
(2026-03-16) |
-0.73 | -7.02% | 1,630,000 | -5,548 | 0 |
9.18
10.34
9.60
|
|
12 tháng
(2025-09-16) |
-2.11 | -18% | 6,009,100 | -17,248 | -0.1 |
9.18
12.37
9.60
|
|
24 tháng
(2024-09-23) |
1.33 | 16.01% | 62,718,900 | -49,220 | -0.5 |
8.13
13.61
9.60
|
|
36 tháng
(2023-09-27) |
2.01 | 26.43% | 85,657,000 | -342,021 | -3.3 |
7.02
13.61
9.60
|
|
60 tháng
(2021-10-07) |
4.17 | 76.50% | 238,001,400 | -1,786,757 | -27.0 |
4.69
17.75
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2023 |
7.44
|
46,500 | 7.56 | 7.61 | 7.41 | 0 | 0 | 0 |
| 14/11/2023 |
7.56
|
85,000 | 7.45 | 7.73 | 7.29 | 0 | 0 | 0 |
| 13/11/2023 |
7.45
|
90,500 | 7.61 | 7.76 | 7.29 | 0 | 0 | 0 |
| 10/11/2023 |
7.61
|
90,400 | 7.52 | 7.79 | 7.31 | 0 | 0 | 0 |
| 09/11/2023 |
7.52
|
124,600 | 7.12 | 7.61 | 7.12 | 0 | 0 | 0 |
| 08/11/2023 |
7.12
|
72,700 | 7.07 | 7.12 | 7.04 | 0 | 0 | 0 |
| 07/11/2023 |
7.07
|
101,200 | 7.06 | 7.16 | 7.06 | 0 | 0 | 0 |
| 06/11/2023 |
7.06
|
30,700 | 7.04 | 7.07 | 7.01 | 0 | 0 | 0 |
| 03/11/2023 |
7.04
|
42,700 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
| 02/11/2023 |
7.08
|
152,400 | 7.02 | 7.08 | 6.96 | 0 | 0 | 0 |
| 01/11/2023 |
7.02
|
7,800 | 7.02 | 7.11 | 6.83 | 0 | 0 | 0 |
| 31/10/2023 |
7.02
|
9,500 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
| 30/10/2023 |
7.08
|
28,000 | 7.04 | 7.10 | 7.00 | 0 | 0 | 0 |
| 27/10/2023 |
7.04
|
18,200 | 7.04 | 7.45 | 6.96 | 0 | 0 | 0 |
| 26/10/2023 |
7.04
|
58,100 | 7.12 | 7.12 | 6.64 | 0 | 0 | 0 |
| 25/10/2023 |
7.12
|
34,400 | 7.16 | 7.20 | 7.04 | 0 | 0 | 0 |
| 24/10/2023 |
7.16
|
89,300 | 7.11 | 7.20 | 7.03 | 0 | 400 | -0.0 |
| 23/10/2023 |
7.11
|
71,900 | 7.29 | 7.29 | 7.04 | 0 | 0 | 0 |
| 20/10/2023 |
7.29
|
81,700 | 7.24 | 7.29 | 6.82 | 0 | 0 | 0 |
| 19/10/2023 |
7.24
|
309,200 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
| 18/10/2023 |
7.61
|
81,000 | 7.71 | 7.72 | 7.61 | 0 | 0 | 0 |
| 17/10/2023 |
7.71
|
45,100 | 7.69 | 7.79 | 7.71 | 0 | 0 | 0 |
| 16/10/2023 |
7.69
|
75,600 | 7.71 | 7.77 | 7.69 | 0 | 0 | 0 |
| 13/10/2023 |
7.71
|
28,000 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
| 12/10/2023 |
7.79
|
31,000 | 7.79 | 7.80 | 7.76 | 0 | 0 | 0 |
| 11/10/2023 |
7.79
|
72,600 | 7.79 | 7.80 | 7.69 | 0 | 0 | 0 |
| 10/10/2023 |
7.79
|
55,300 | 7.73 | 7.80 | 7.73 | 0 | 100 | -0.0 |
| 09/10/2023 |
7.73
|
62,500 | 7.64 | 7.76 | 7.61 | 0 | 0 | 0 |
| 06/10/2023 |
7.64
|
15,600 | 7.63 | 7.64 | 7.54 | 0 | 0 | 0 |
| 05/10/2023 |
7.63
|
1,400 | 7.64 | 7.65 | 7.53 | 0 | 0 | 0 |
| 04/10/2023 |
7.64
|
20,400 | 7.61 | 7.64 | 7.53 | 0 | 0 | 0 |
| 03/10/2023 |
7.61
|
19,900 | 7.73 | 7.73 | 7.52 | 0 | 0 | 0 |
| 02/10/2023 |
7.73
|
50,200 | 7.68 | 7.74 | 7.61 | 0 | 0 | 0 |
| 29/09/2023 |
7.68
|
23,900 | 7.65 | 7.69 | 7.62 | 0 | 0 | 0 |
| 28/09/2023 |
7.65
|
15,800 | 7.60 | 7.69 | 7.45 | 0 | 100 | -0.0 |
| 27/09/2023 |
7.60
|
91,000 | 7.58 | 7.69 | 7.49 | 0 | 0 | 0 |
| 26/09/2023 |
7.58
|
110,100 | 7.63 | 7.69 | 7.58 | 0 | 0 | 0 |
| 25/09/2023 |
7.63
|
71,100 | 7.82 | 7.88 | 7.61 | 0 | 0 | 0 |
| 22/09/2023 |
7.82
|
153,200 | 7.97 | 7.97 | 7.77 | 0 | 500 | -0.0 |
| 21/09/2023 |
7.97
|
143,700 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
| 20/09/2023 |
8.05
|
140,600 | 8.05 | 8.07 | 8.01 | 0 | 0 | 0 |
| 19/09/2023 |
8.05
|
151,100 | 7.97 | 8.05 | 7.96 | 0 | 0 | 0 |
| 18/09/2023 |
7.97
|
255,100 | 7.97 | 8.09 | 7.97 | 0 | 0 | 0 |
| 15/09/2023 |
7.97
|
288,800 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 |
| 14/09/2023 |
7.97
|
35,500 | 8.02 | 8.09 | 7.94 | 0 | 0 | 0 |
| 13/09/2023 |
8.02
|
138,200 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 |
| 12/09/2023 |
8.09
|
91,500 | 8.02 | 8.09 | 7.93 | 0 | 0 | 0 |
| 11/09/2023 |
8.02
|
86,200 | 8.14 | 8.18 | 7.77 | 0 | 0 | 0 |
| 08/09/2023 |
8.14
|
142,600 | 8.02 | 8.18 | 8.01 | 0 | 0 | 0 |
| 07/09/2023 |
8.02
|
42,900 | 8.01 | 8.05 | 8.00 | 0 | 0 | 0 |
| 06/09/2023 |
8.01
|
58,400 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 |
| 05/09/2023 |
7.99
|
123,300 | 7.89 | 8.05 | 7.89 | 0 | 0 | 0 |
| 31/08/2023 |
7.89
|
40,700 | 7.88 | 7.90 | 7.87 | 0 | 0 | 0 |
| 30/08/2023 |
7.88
|
19,000 | 7.88 | 7.89 | 7.85 | 0 | 0 | 0 |
| 29/08/2023 |
7.88
|
66,300 | 7.86 | 7.89 | 7.82 | 0 | 0 | 0 |
| 28/08/2023 |
7.86
|
50,400 | 7.85 | 7.89 | 7.81 | 0 | 0 | 0 |
| 25/08/2023 |
7.85
|
47,800 | 7.84 | 7.85 | 7.77 | 0 | 0 | 0 |
| 24/08/2023 |
7.84
|
31,900 | 7.77 | 7.85 | 7.69 | 0 | 0 | 0 |
| 23/08/2023 |
7.77
|
76,100 | 7.63 | 7.77 | 7.65 | 0 | 0 | 0 |
| 22/08/2023 |
7.63
|
63,900 | 7.75 | 7.77 | 7.45 | 0 | 0 | 0 |
| 21/08/2023 |
7.75
|
64,500 | 7.70 | 7.77 | 7.61 | 0 | 12,100 | -0.1 |
| 18/08/2023 |
7.70
|
205,400 | 8.18 | 8.18 | 7.69 | 0 | 0 | 0 |
| 17/08/2023 |
8.18
|
127,700 | 8.26 | 8.30 | 8.18 | 0 | 0 | 0 |
| 16/08/2023 |
8.26
|
272,400 | 8.26 | 8.34 | 8.22 | 0 | 0 | 0 |
| 15/08/2023 |
8.26
|
157,200 | 8.34 | 8.34 | 8.22 | 0 | 0 | 0 |
| 14/08/2023 |
8.34
|
181,400 | 8.34 | 8.42 | 8.26 | 0 | 0 | 0 |
| 11/08/2023 |
8.34
|
158,600 | 8.38 | 8.42 | 8.18 | 0 | 0 | 0 |
| 10/08/2023 |
8.38
|
254,800 | 8.38 | 8.46 | 8.34 | 0 | 0 | 0 |
| 09/08/2023 |
8.38
|
170,100 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
| 08/08/2023 |
8.34
|
532,500 | 8.42 | 8.50 | 8.34 | 0 | 0 | 0 |
| 07/08/2023 |
8.42
|
194,700 | 8.46 | 8.46 | 8.34 | 0 | 900 | -0.0 |
| 04/08/2023 |
8.46
|
163,500 | 8.42 | 8.46 | 8.22 | 0 | 100 | -0.0 |
| 03/08/2023 |
8.42
|
339,900 | 8.46 | 8.50 | 8.14 | 0 | 0 | 0 |
| 02/08/2023 |
8.46
|
181,000 | 8.46 | 8.58 | 8.42 | 0 | 0 | 0 |
| 01/08/2023 |
8.46
|
258,400 | 8.42 | 8.58 | 8.42 | 0 | 0 | 0 |
| 31/07/2023 |
8.42
|
221,700 | 8.50 | 8.58 | 8.38 | 0 | 0 | 0 |
| 28/07/2023 |
8.50
|
481,800 | 8.38 | 8.62 | 8.30 | 0 | 0 | 0 |
| 27/07/2023 |
8.38
|
262,300 | 8.34 | 8.54 | 8.30 | 0 | 0 | 0 |
| 26/07/2023 |
8.34
|
210,900 | 8.26 | 8.46 | 8.26 | 0 | 0 | 0 |
| 25/07/2023 |
8.26
|
425,100 | 8.62 | 8.62 | 8.18 | 0 | 0 | 0 |
| 24/07/2023 |
8.62
|
202,800 | 8.62 | 8.82 | 8.46 | 0 | 0 | 0 |
| 21/07/2023 |
8.62
|
1,336,700 | 8.09 | 8.62 | 8.50 | 0 | 200 | -0.0 |
| 20/07/2023 |
8.09
|
10,700 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 |
| 19/07/2023 |
8.09
|
80,200 | 8.09 | 8.09 | 8.05 | 0 | 0 | 0 |
| 18/07/2023 |
8.09
|
45,600 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 17/07/2023 |
8.14
|
101,800 | 8.09 | 8.18 | 8.09 | 0 | 500 | -0.0 |
| 14/07/2023 |
8.09
|
68,000 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 13/07/2023 |
8.14
|
239,200 | 8.05 | 8.18 | 8.05 | 0 | 500 | -0.0 |
| 12/07/2023 |
8.05
|
37,700 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 |
| 11/07/2023 |
8.09
|
82,200 | 8.08 | 8.09 | 8.05 | 0 | 2,400 | -0.0 |
| 10/07/2023 |
8.08
|
113,800 | 8.01 | 8.14 | 7.93 | 0 | 0 | 0 |
| 07/07/2023 |
8.01
|
39,900 | 8.01 | 8.05 | 7.95 | 0 | 0 | 0 |
| 06/07/2023 |
8.01
|
56,400 | 7.98 | 8.07 | 7.96 | 0 | 0 | 0 |
| 05/07/2023 |
7.98
|
94,500 | 8.02 | 8.05 | 7.97 | 0 | 0 | 0 |
| 04/07/2023 |
8.02
|
113,300 | 8.05 | 8.09 | 8.01 | 0 | 300 | -0.0 |
| 03/07/2023 |
8.05
|
70,300 | 8.05 | 8.18 | 7.97 | 0 | 0 | 0 |
| 30/06/2023 |
8.05
|
57,000 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 29/06/2023 |
8.06
|
34,100 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 |
| 28/06/2023 |
8.22
|
55,800 | 8.22 | 8.26 | 8.09 | 0 | 0 | 0 |
| 27/06/2023 |
8.22
|
149,500 | 8.09 | 8.22 | 8.09 | 0 | 0 | 0 |