| 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) |
0.68 | 9.22% | 57,500 | 0 | 0 |
7.13
9.61
7.50
|
|
2 tháng
(2026-07-20) |
1.06 | 15.21% | 85,000 | 0 | 0 |
6.66
9.61
7.50
|
|
3 tháng
(2026-06-19) |
0.77 | 10.66% | 141,300 | 0 | 0 |
6.66
9.61
7.50
|
|
6 tháng
(2026-03-23) |
-0.75 | -8.58% | 498,500 | 0 | 0 |
6.66
9.61
7.50
|
|
12 tháng
(2025-09-22) |
-2.46 | -23.54% | 1,472,000 | 0 | 0 |
6.66
10.46
7.50
|
|
24 tháng
(2024-09-27) |
-3.26 | -28.96% | 2,410,778 | 0 | 0 |
6.66
11.70
7.50
|
|
36 tháng
(2023-10-03) |
-1.54 | -16.11% | 3,215,513 | 0 | 0 |
6.42
11.70
7.50
|
|
60 tháng
(2021-10-13) |
-2.13 | -20.99% | 8,253,734 | 1,500 | 0.0 |
6.02
11.75
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2023 |
8.91
|
600 | 8.83 | 8.91 | 8.83 | 0 | 0 | 0 |
| 23/08/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/08/2023 |
8.99
|
11,900 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 21/08/2023 |
9.15
|
9,000 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 |
| 18/08/2023 |
9.22
|
6,800 | 9.15 | 9.22 | 9.07 | 0 | 0 | 0 |
| 17/08/2023 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 16/08/2023 |
9.22
|
1,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 15/08/2023 |
9.22
|
101 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 14/08/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 11/08/2023 |
9.15
|
146 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 10/08/2023 |
8.99
|
2,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/08/2023 |
8.99
|
6,000 | 8.99 | 9.22 | 8.99 | 0 | 0 | 0 |
| 08/08/2023 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 07/08/2023 |
8.99
|
4,500 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 04/08/2023 |
9.15
|
1,317 | 9.15 | 9.22 | 9.15 | 0 | 0 | 0 |
| 03/08/2023 |
9.22
|
5,700 | 9.15 | 9.22 | 9.15 | 0 | 0 | 0 |
| 02/08/2023 |
8.83
|
3,700 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 |
| 01/08/2023 |
9.30
|
6,607 | 9.38 | 9.38 | 9.30 | 0 | 0 | 0 |
| 31/07/2023 |
9.15
|
11,800 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
| 28/07/2023 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/07/2023 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 26/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 25/07/2023 |
8.99
|
7,400 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 |
| 24/07/2023 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/07/2023 |
9.07
|
400 | 8.83 | 9.07 | 8.83 | 0 | 0 | 0 |
| 20/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 19/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 18/07/2023 |
8.83
|
300 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 |
| 17/07/2023 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 14/07/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 13/07/2023 |
8.83
|
633 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 12/07/2023 |
8.83
|
400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/07/2023 |
8.75
|
233 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 |
| 10/07/2023 |
8.91
|
4,405 | 9.15 | 9.22 | 8.68 | 0 | 0 | 0 |
| 07/07/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 06/07/2023 |
8.75
|
4,328 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 05/07/2023 |
8.75
|
1,100 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 |
| 04/07/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 03/07/2023 |
8.83
|
7,800 | 8.75 | 8.83 | 8.68 | 0 | 0 | 0 |
| 30/06/2023 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 29/06/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/06/2023 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 27/06/2023 |
8.99
|
2,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/06/2023 |
8.99
|
3,300 | 8.99 | 9.15 | 8.99 | 0 | 0 | 0 |
| 23/06/2023 |
8.99
|
3,300 | 8.83 | 8.99 | 8.83 | 0 | 0 | 0 |
| 22/06/2023 |
8.83
|
300 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 21/06/2023 |
8.83
|
522 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 |
| 20/06/2023 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 19/06/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/06/2023 |
9.22
|
300 | 8.91 | 9.22 | 8.91 | 0 | 0 | 0 |
| 15/06/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/06/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/06/2023 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 12/06/2023 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/06/2023 |
8.83
|
19,100 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 |
| 08/06/2023 |
9.22
|
3,100 | 9.54 | 9.54 | 8.99 | 0 | 0 | 0 |
| 07/06/2023 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 06/06/2023 |
9.15
|
700 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/06/2023 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 02/06/2023 |
9.30
|
800 | 8.91 | 9.30 | 8.91 | 0 | 0 | 0 |
| 01/06/2023 |
9.22
|
900 | 8.91 | 9.22 | 8.83 | 0 | 0 | 0 |
| 31/05/2023 |
9.07
|
400 | 8.99 | 9.07 | 8.83 | 0 | 0 | 0 |
| 30/05/2023 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/05/2023 |
8.75
|
3,360 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 26/05/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 25/05/2023 |
8.68
|
8,860 | 8.75 | 8.83 | 8.68 | 0 | 0 | 0 |
| 24/05/2023 |
8.75
|
700 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 23/05/2023 |
9.22
|
2,300 | 9.22 | 9.22 | 8.75 | 0 | 0 | 0 |
| 22/05/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/05/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/05/2023 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 17/05/2023 |
9.22
|
200 | 8.60 | 9.22 | 8.60 | 0 | 0 | 0 |
| 16/05/2023 |
9.07
|
1,600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 15/05/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 12/05/2023 |
9.22
|
4,003 | 8.99 | 9.22 | 8.99 | 0 | 0 | 0 |
| 11/05/2023 |
8.83
|
6,800 | 9.22 | 9.22 | 8.83 | 0 | 0 | 0 |
| 10/05/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 09/05/2023 |
9.22
|
6,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 08/05/2023 |
9.15
|
9,900 | 8.99 | 9.30 | 8.99 | 0 | 0 | 0 |
| 05/05/2023 |
8.99
|
1,401 | 9.30 | 9.30 | 8.99 | 0 | 0 | 0 |
| 04/05/2023 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/05/2023 |
9.07
|
600 | 8.83 | 9.07 | 8.83 | 0 | 0 | 0 |
| 02/05/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 01/05/2023 |
9.38
|
2,300 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 28/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/04/2023 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/04/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/04/2023 |
8.99
|
16 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/04/2023 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/04/2023 |
8.60
|
3,500 | 8.83 | 8.83 | 8.60 | 0 | 0 | 0 |
| 19/04/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/04/2023 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 17/04/2023 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 14/04/2023 |
10.55
|
1,326 | 9.15 | 10.55 | 9.07 | 0 | 0 | 0 |
| 13/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/04/2023 |
9.30
|
2,620 | 9.15 | 9.30 | 9.15 | 0 | 0 | 0 |
| 11/04/2023 |
8.60
|
33,558 | 8.52 | 8.75 | 8.44 | 0 | 0 | 0 |
| 10/04/2023 |
9.77
|
6,100 | 9.54 | 9.77 | 9.54 | 0 | 0 | 0 |
| 07/04/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |