| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.50 | -3.82% | 2,194,100 | 2,000 | 0.0 |
12.60
13.10
12.70
|
|
2 tháng
(2025-10-13) |
-1.20 | -8.70% | 6,318,200 | 1,000 | 0.0 |
12.60
13.80
12.70
|
|
3 tháng
(2025-09-15) |
-1.40 | -10% | 11,558,500 | 3,000 | 0.0 |
12.60
14.30
12.70
|
|
6 tháng
(2025-06-16) |
1.50 | 13.51% | 48,872,300 | -39,600 | -0.6 |
11.10
15.30
12.70
|
|
12 tháng
(2024-12-17) |
3.05 | 31.94% | 84,302,648 | -255,800 | -2.9 |
8.65
15.30
12.70
|
|
24 tháng
(2023-12-25) |
3.26 | 34.95% | 118,143,813 | 4,448 | -0.4 |
6.94
15.30
12.70
|
|
36 tháng
(2022-12-28) |
8.66 | 219.76% | 167,482,398 | 11,607 | -0.5 |
3.71
15.30
12.70
|
|
60 tháng
(2021-01-07) |
8.99 | 248.98% | 246,086,180 | 14,800 | -0.5 |
3.01
21.59
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
11.35
|
433,600 | 11.44 | 11.53 | 11.17 | 0 | 0 | 0 |
| 26/02/2025 |
11.53
|
644,900 | 11.53 | 11.53 | 11.17 | 0 | 0 | 0 |
| 25/02/2025 |
11.35
|
489,900 | 11.53 | 11.71 | 11.35 | 0 | 0 | 0 |
| 24/02/2025 |
11.44
|
785,100 | 10.99 | 11.44 | 10.99 | 0 | 1,600 | -0.0 |
| 21/02/2025 |
10.90
|
241,700 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 |
| 20/02/2025 |
11.17
|
547,300 | 10.81 | 11.62 | 10.81 | 600 | 0 | 0.0 |
| 19/02/2025 |
10.81
|
446,300 | 10.54 | 10.81 | 10.54 | 0 | 0 | 0 |
| 18/02/2025 |
10.54
|
198,300 | 10.54 | 10.63 | 10.45 | 0 | 0 | 0 |
| 17/02/2025 |
10.54
|
407,500 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
| 14/02/2025 |
10.36
|
458,500 | 10.27 | 10.45 | 10.18 | 0 | 0 | 0 |
| 13/02/2025 |
10.27
|
502,100 | 10.72 | 10.72 | 10.09 | 0 | 0 | 0 |
| 12/02/2025 |
10.63
|
287,517 | 10.72 | 10.81 | 10.63 | 0 | 0 | 0 |
| 11/02/2025 |
10.72
|
236,265 | 10.63 | 10.72 | 10.54 | 0 | 0 | 0 |
| 10/02/2025 |
10.63
|
437,334 | 10.54 | 10.63 | 10.27 | 0 | 0 | 0 |
| 07/02/2025 |
10.54
|
253,395 | 10.45 | 10.63 | 10.36 | 0 | 0 | 0 |
| 06/02/2025 |
10.45
|
225,714 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 05/02/2025 |
10.36
|
161,540 | 10.45 | 10.54 | 10.27 | 0 | 0 | 0 |
| 04/02/2025 |
10.45
|
177,539 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 03/02/2025 |
10.63
|
512,700 | 10.36 | 10.81 | 10.27 | 0 | 0 | 0 |
| 24/01/2025 |
10.36
|
538,697 | 10.18 | 10.45 | 10.09 | 0 | 0 | 0 |
| 23/01/2025 |
10.18
|
201,166 | 10 | 10.18 | 10 | 0 | 0 | 0 |
| 22/01/2025 |
10.09
|
126,001 | 10 | 10.09 | 9.91 | 0 | 0 | 0 |
| 21/01/2025 |
10
|
366,918 | 10.27 | 10.27 | 9.91 | 0 | 0 | 0 |
| 20/01/2025 |
10.18
|
257,768 | 10.27 | 10.45 | 9.91 | 0 | 0 | 0 |
| 17/01/2025 |
10.27
|
669,778 | 9.91 | 10.45 | 9.91 | 0 | 0 | 0 |
| 16/01/2025 |
9.91
|
578,802 | 9.64 | 10.27 | 9.64 | 0 | 0 | 0 |
| 15/01/2025 |
9.55
|
97,621 | 9.55 | 9.64 | 9.46 | 0 | 0 | 0 |
| 14/01/2025 |
9.46
|
61,948 | 9.46 | 9.55 | 9.46 | 0 | 0 | 0 |
| 13/01/2025 |
9.46
|
96,684 | 9.46 | 9.55 | 9.19 | 0 | 0 | 0 |
| 10/01/2025 |
9.55
|
151,181 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 |
| 09/01/2025 |
9.55
|
163,777 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
| 08/01/2025 |
9.55
|
118,932 | 9.73 | 9.73 | 9.46 | 0 | 0 | 0 |
| 07/01/2025 |
9.55
|
288,294 | 9.37 | 9.64 | 9.19 | 0 | 0 | 0 |
| 06/01/2025 |
9.28
|
181,660 | 9.64 | 9.73 | 9.01 | 0 | 0 | 0 |
| 03/01/2025 |
9.55
|
153,075 | 9.64 | 9.82 | 9.46 | 0 | 0 | 0 |
| 02/01/2025 |
9.64
|
151,732 | 8.47 | 9.91 | 8.47 | 0 | 0 | 0 |
| 31/12/2024 |
9.91
|
115,861 | 10 | 10 | 9.64 | 0 | 0 | 0 |
| 30/12/2024 |
9.82
|
42,753 | 10 | 10.09 | 9.82 | 0 | 0 | 0 |
| 27/12/2024 |
9.91
|
181,096 | 9.82 | 10.18 | 9.82 | 0 | 0 | 0 |
| 26/12/2024 |
10.09
|
122,986 | 9.91 | 10.18 | 9.82 | 0 | 0 | 0 |
| 25/12/2024 |
9.91
|
294,808 | 10.09 | 10.27 | 9.82 | 0 | 0 | 0 |
| 24/12/2024 |
9.91
|
230,713 | 10 | 10.27 | 9.82 | 0 | 0 | 0 |
| 23/12/2024 |
10
|
479,036 | 9.37 | 10.18 | 9.37 | 0 | 0 | 0 |
| 20/12/2024 |
9.37
|
225,462 | 9.46 | 9.46 | 9.28 | 0 | 0 | 0 |
| 19/12/2024 |
9.37
|
217,179 | 9.55 | 9.55 | 9.28 | 0 | 0 | 0 |
| 18/12/2024 |
9.64
|
204,917 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 |
| 17/12/2024 |
9.55
|
289,199 | 9.37 | 9.64 | 9.37 | 0 | 0 | 0 |
| 16/12/2024 |
9.37
|
192,865 | 9.55 | 9.55 | 9.28 | 0 | 0 | 0 |
| 13/12/2024 |
9.46
|
201,674 | 9.55 | 9.64 | 9.28 | 5,500 | 0 | 0.1 |
| 12/12/2024 |
9.55
|
374,773 | 9.37 | 9.73 | 9.37 | 10,300 | 0 | 0.1 |
| 11/12/2024 |
9.37
|
269,032 | 9.28 | 9.37 | 9.19 | 0 | 0 | 0 |
| 10/12/2024 |
9.28
|
114,021 | 9.37 | 9.46 | 9.19 | 0 | 0 | 0 |
| 09/12/2024 |
9.37
|
230,999 | 9.37 | 9.46 | 9.19 | 0 | 0 | 0 |
| 06/12/2024 |
9.37
|
273,274 | 9.55 | 9.64 | 9.19 | 0 | 0 | 0 |
| 05/12/2024 |
9.64
|
552,980 | 9.19 | 9.64 | 9.10 | 0 | 0 | 0 |
| 04/12/2024 |
9.19
|
227,861 | 9.28 | 9.46 | 9.10 | 0 | 0 | 0 |
| 03/12/2024 |
9.28
|
665,652 | 8.47 | 9.28 | 8.38 | 0 | 0 | 0 |
| 02/12/2024 |
8.29
|
86,882 | 8.20 | 8.47 | 8.20 | 0 | 0 | 0 |
| 29/11/2024 |
8.29
|
36,850 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 28/11/2024 |
8.38
|
41,776 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 27/11/2024 |
8.29
|
54,869 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 26/11/2024 |
8.29
|
27,690 | 8.11 | 8.38 | 8.11 | 0 | 0 | 0 |
| 25/11/2024 |
8.29
|
20,210 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 22/11/2024 |
8.20
|
50,520 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 21/11/2024 |
8.29
|
14,109 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 20/11/2024 |
8.29
|
146,605 | 8.20 | 8.29 | 8.02 | 0 | 0 | 0 |
| 19/11/2024 |
8.20
|
34,152 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
41,790 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 |
| 15/11/2024 |
8.02
|
113,927 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 |
| 14/11/2024 |
8.29
|
71,015 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 13/11/2024 |
8.38
|
55,151 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
19,684 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
66,341 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
23,928 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.29
|
31,707 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
77,041 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.11
|
12,751 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 04/11/2024 |
8.29
|
18,253 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 |
| 01/11/2024 |
8.11
|
68,639 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 31/10/2024 |
8.29
|
28,957 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 30/10/2024 |
8.38
|
45,811 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 29/10/2024 |
8.29
|
107,170 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 28/10/2024 |
8.38
|
21,324 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 25/10/2024 |
8.38
|
22,672 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.38
|
74,110 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.38
|
45,993 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 22/10/2024 |
8.47
|
44,741 | 8.56 | 8.56 | 8.47 | 26,000 | 0 | 0.2 |
| 21/10/2024 |
8.47
|
56,271 | 8.56 | 8.56 | 8.47 | 45,000 | 0 | 0.4 |
| 18/10/2024 |
8.56
|
51,533 | 8.47 | 8.56 | 8.47 | 4,500 | 0 | 0.0 |
| 17/10/2024 |
8.56
|
68,536 | 8.47 | 8.56 | 8.29 | 28,200 | 0 | 0.3 |
| 16/10/2024 |
8.47
|
64,404 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 15/10/2024 |
8.56
|
119,402 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 |
| 14/10/2024 |
8.29
|
86,500 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 11/10/2024 |
8.56
|
12,590 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 10/10/2024 |
8.47
|
36,446 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 |
| 09/10/2024 |
8.56
|
44,939 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 08/10/2024 |
8.65
|
86,778 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 07/10/2024 |
8.74
|
32,136 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 |
| 04/10/2024 |
8.74
|
129,375 | 8.65 | 8.83 | 8.65 | 3,800 | 0 | 0.0 |
| 03/10/2024 |
8.74
|
186,355 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 |