| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.74 | 6.75% | 4,477,400 | -1,800 | 0.0 |
9.48
12.40
9.50
|
|
2 tháng
(2024-03-11) |
0.17 | 1.49% | 16,464,100 | -477,200 | -6.4 |
9.48
12.40
9.50
|
|
3 tháng
(2024-02-15) |
0.17 | 1.49% | 27,903,600 | 112,900 | 1.5 |
9.48
12.40
9.50
|
|
6 tháng
(2023-11-13) |
2.62 | 28.81% | 74,888,500 | 5,483,527 | 69.5 |
9.08
12.66
9.50
|
|
12 tháng
(2023-05-16) |
3.84 | 48.85% | 161,066,105 | 5,312,527 | 67.6 |
7.77
12.66
9.50
|
|
24 tháng
(2022-05-23) |
3.05 | 35.32% | 235,422,737 | 5,292,592 | 67.4 |
4.37
12.66
9.50
|
|
36 tháng
(2021-05-26) |
4.71 | 67.34% | 390,457,082 | 5,717,972 | 74.1 |
4.37
25.94
9.50
|
|
60 tháng
(2019-06-06) |
8.03 | 219.04% | 396,884,929 | 5,640,272 | 73.6 |
1.83
25.94
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2026 |
11.40
|
133,600 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 26/05/2026 |
11.50
|
98,500 | 11.65 | 11.70 | 11.40 | 0 | 0 | 0 |
| 25/05/2026 |
11.45
|
99,200 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 22/05/2026 |
11.50
|
100,200 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
| 21/05/2026 |
11.35
|
45,200 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 20/05/2026 |
11.35
|
375,200 | 11.50 | 11.55 | 11.15 | 0 | 0 | 0 |
| 19/05/2026 |
11.40
|
312,900 | 11.45 | 11.50 | 11.35 | 0 | 0 | 0 |
| 18/05/2026 |
11.45
|
850,300 | 11.50 | 11.65 | 11.45 | 0 | 0 | 0 |
| 15/05/2026 |
11.55
|
136,400 | 11.50 | 11.55 | 11.40 | 0 | 0 | 0 |
| 14/05/2026 |
11.50
|
555,200 | 11.30 | 11.55 | 11.25 | 0 | 0 | 0 |
| 13/05/2026 |
11.25
|
211,100 | 11.15 | 11.35 | 11.10 | 0 | 0 | 0 |
| 12/05/2026 |
11.15
|
191,100 | 11.10 | 11.45 | 11.10 | 0 | 0 | 0 |
| 11/05/2026 |
11.10
|
139,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 08/05/2026 |
11.10
|
163,600 | 11.35 | 11.35 | 11.05 | 0 | 0 | 0 |
| 07/05/2026 |
11.15
|
279,000 | 11.05 | 11.15 | 10.90 | 0 | 0 | 0 |
| 06/05/2026 |
11.05
|
474,100 | 10.60 | 11.05 | 10.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.60
|
159,300 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 |
| 04/05/2026 |
10.60
|
101,200 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/04/2026 |
10.45
|
153,900 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 28/04/2026 |
10.45
|
314,300 | 10.65 | 10.80 | 10.45 | 0 | 0 | 0 |
| 24/04/2026 |
10.65
|
252,200 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 23/04/2026 |
10.60
|
220,600 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 22/04/2026 |
10.80
|
222,100 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 21/04/2026 |
10.70
|
335,400 | 10.30 | 10.80 | 10.25 | 0 | 0 | 0 |
| 20/04/2026 |
10.35
|
161,800 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 |
| 17/04/2026 |
10.35
|
155,400 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
173,600 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
| 15/04/2026 |
10.10
|
76,300 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 14/04/2026 |
10.25
|
171,800 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.35
|
158,600 | 10.55 | 10.55 | 10.20 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
233,900 | 10.40 | 10.50 | 10.15 | 0 | 0 | 0 |
| 09/04/2026 |
10.25
|
264,700 | 9.95 | 10.45 | 9.95 | 0 | 0 | 0 |
| 08/04/2026 |
10.45
|
385,900 | 9.90 | 10.55 | 9.90 | 0 | 0 | 0 |
| 07/04/2026 |
9.92
|
217,400 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 |
| 06/04/2026 |
9.86
|
600,300 | 9.22 | 9.86 | 9.22 | 0 | 0 | 0 |
| 03/04/2026 |
9.22
|
227,900 | 9.10 | 9.25 | 9.10 | 0 | 0 | 0 |
| 02/04/2026 |
9.10
|
165,900 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 |
| 01/04/2026 |
9.10
|
112,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 31/03/2026 |
9
|
144,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 30/03/2026 |
8.88
|
75,800 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
| 27/03/2026 |
8.90
|
125,000 | 8.80 | 8.99 | 8.80 | 0 | 0 | 0 |
| 26/03/2026 |
8.74
|
21,600 | 8.75 | 8.80 | 8.65 | 0 | 0 | 0 |
| 25/03/2026 |
8.75
|
81,800 | 8.32 | 8.75 | 8.32 | 0 | 0 | 0 |
| 24/03/2026 |
8.55
|
40,700 | 8.41 | 8.55 | 8.40 | 0 | 0 | 0 |
| 23/03/2026 |
8.40
|
134,700 | 8.50 | 8.68 | 8.30 | 0 | 0 | 0 |
| 20/03/2026 |
8.80
|
62,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2026 |
8.80
|
97,500 | 8.66 | 8.96 | 8.45 | 0 | 0 | 0 |
| 18/03/2026 |
8.69
|
29,900 | 9 | 9 | 8.69 | 0 | 0 | 0 |
| 17/03/2026 |
8.78
|
144,100 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 16/03/2026 |
8.75
|
100,900 | 8.60 | 8.80 | 8.51 | 0 | 0 | 0 |
| 13/03/2026 |
8.60
|
56,500 | 8.52 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.52
|
30,400 | 8.79 | 8.79 | 8.45 | 0 | 0 | 0 |
| 11/03/2026 |
8.76
|
136,600 | 8.30 | 8.86 | 8.30 | 0 | 0 | 0 |
| 10/03/2026 |
8.29
|
39,800 | 7.78 | 8.75 | 7.78 | 0 | 0 | 0 |
| 09/03/2026 |
8.19
|
385,000 | 8.19 | 8.21 | 8.19 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
60,500 | 8.89 | 8.89 | 8.69 | 0 | 0 | 0 |
| 05/03/2026 |
8.99
|
50,000 | 8.87 | 9.20 | 8.87 | 0 | 0 | 0 |
| 04/03/2026 |
8.85
|
217,200 | 8.70 | 8.85 | 8.69 | 0 | 0 | 0 |
| 03/03/2026 |
8.89
|
83,800 | 8.80 | 8.89 | 8.77 | 0 | 0 | 0 |
| 02/03/2026 |
8.80
|
56,100 | 9.20 | 9.20 | 8.61 | 0 | 0 | 0 |
| 27/02/2026 |
9.20
|
110,100 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
8.91
|
55,500 | 8.95 | 9 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.98
|
106,900 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.99
|
91,100 | 9 | 9 | 8.65 | 0 | 0 | 0 |
| 23/02/2026 |
8.98
|
78,400 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 |
| 13/02/2026 |
8.85
|
11,400 | 8.84 | 8.89 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.84
|
89,300 | 8.84 | 8.84 | 8.78 | 0 | 0 | 0 |
| 11/02/2026 |
8.81
|
41,000 | 8.80 | 8.88 | 8.65 | 0 | 0 | 0 |
| 10/02/2026 |
8.80
|
50,300 | 8.88 | 8.88 | 8.59 | 0 | 0 | 0 |
| 09/02/2026 |
8.88
|
158,100 | 8.97 | 8.97 | 8.28 | 0 | 0 | 0 |
| 06/02/2026 |
8.90
|
43,200 | 8.95 | 8.99 | 8.90 | 0 | 0 | 0 |
| 05/02/2026 |
8.99
|
79,700 | 9 | 9 | 8.97 | 0 | 0 | 0 |
| 04/02/2026 |
9
|
73,800 | 9.01 | 9.15 | 8.96 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
50,300 | 9.10 | 9.10 | 8.98 | 0 | 0 | 0 |
| 02/02/2026 |
9.10
|
36,400 | 9.14 | 9.14 | 9 | 0 | 0 | 0 |
| 30/01/2026 |
9.15
|
171,500 | 8.97 | 9.15 | 8.93 | 0 | 0 | 0 |
| 29/01/2026 |
8.97
|
56,700 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 28/01/2026 |
9.05
|
64,100 | 8.98 | 9.10 | 8.96 | 0 | 0 | 0 |
| 27/01/2026 |
9
|
34,100 | 8.99 | 9.05 | 8.99 | 0 | 0 | 0 |
| 26/01/2026 |
8.99
|
74,100 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
| 23/01/2026 |
9.15
|
92,400 | 9.13 | 9.20 | 9.09 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
100,400 | 9 | 9.25 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
8.99
|
206,700 | 9.10 | 9.15 | 8.95 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
173,500 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.30
|
439,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 16/01/2026 |
9.40
|
115,700 | 9.48 | 9.50 | 9.38 | 0 | 0 | 0 |
| 15/01/2026 |
9.45
|
114,800 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 |
| 14/01/2026 |
9.63
|
244,300 | 9.75 | 9.75 | 9.52 | 0 | 0 | 0 |
| 13/01/2026 |
9.70
|
184,900 | 9.70 | 9.84 | 9.60 | 0 | 0 | 0 |
| 12/01/2026 |
9.64
|
406,100 | 9.30 | 9.68 | 9.29 | 0 | 0 | 0 |
| 09/01/2026 |
9.30
|
135,000 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 08/01/2026 |
9.49
|
152,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 07/01/2026 |
9.50
|
58,300 | 9.36 | 9.67 | 9.30 | 0 | 0 | 0 |
| 06/01/2026 |
9.37
|
118,900 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
| 05/01/2026 |
9.42
|
43,900 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 |
| 31/12/2025 |
9.79
|
617,100 | 9.27 | 9.79 | 9.21 | 0 | 0 | 0 |
| 30/12/2025 |
9.27
|
115,500 | 9.33 | 9.33 | 9.20 | 0 | 0 | 0 |
| 29/12/2025 |
9.33
|
458,000 | 9.20 | 9.40 | 9.19 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
144,400 | 9.20 | 9.27 | 9.11 | 0 | 0 | 0 |
| 25/12/2025 |
9.25
|
225,300 | 9.46 | 9.46 | 9.20 | 0 | 0 | 0 |