| 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) |
-0.30 | -2.78% | 345,500 | 0 | 0 |
10.20
10.90
10.20
|
|
2 tháng
(2025-10-13) |
-2.10 | -16.67% | 1,442,700 | -18,000 | -0.2 |
10.20
12.60
10.20
|
|
3 tháng
(2025-09-15) |
0.10 | 0.96% | 2,153,200 | -40,700 | -0.5 |
9.90
12.70
10.20
|
|
6 tháng
(2025-06-16) |
-5.37 | -33.84% | 6,774,000 | -19,500 | -0.2 |
9.90
16.60
10.20
|
|
12 tháng
(2024-12-17) |
-0.15 | -1.36% | 16,040,029 | -173,979 | -3.3 |
9.77
28.16
10.20
|
|
24 tháng
(2023-12-25) |
3.44 | 48.74% | 18,593,731 | -85,379 | -2.5 |
6.69
28.16
10.20
|
|
36 tháng
(2022-12-28) |
5.46 | 108.23% | 20,215,570 | -2,679 | -1.9 |
4.40
28.16
10.20
|
|
60 tháng
(2021-01-07) |
9.03 | 615.80% | 29,226,512 | -1,979 | -1.8 |
1.47
28.16
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
23.23
|
160,500 | 21.00 | 23.81 | 21.00 | 0 | 4,000 | -0.1 |
| 26/02/2025 |
21.00
|
49,000 | 19.84 | 22.26 | 19.84 | 0 | 0 | 0 |
| 25/02/2025 |
20.13
|
232,900 | 23.52 | 23.52 | 20.13 | 0 | 1,000 | -0.0 |
| 24/02/2025 |
23.52
|
276,700 | 27.48 | 27.48 | 22.74 | 1 | 0 | 0.0 |
| 21/02/2025 |
27.00
|
176,100 | 28.16 | 29.71 | 25.35 | 0 | 0 | 0 |
| 20/02/2025 |
28.16
|
214,800 | 24.97 | 28.65 | 24.58 | 0 | 16,000 | -0.5 |
| 19/02/2025 |
24.58
|
158,700 | 27.10 | 28.16 | 24.00 | 0 | 4,000 | -0.1 |
| 18/02/2025 |
27.00
|
470,000 | 30.97 | 31.16 | 23.03 | 120 | 1,000 | -0.0 |
| 17/02/2025 |
27.10
|
115,000 | 25.16 | 27.10 | 25.16 | 0 | 3,500 | -0.1 |
| 14/02/2025 |
23.61
|
189,500 | 23.61 | 23.61 | 23.61 | 14,800 | 0 | 0.4 |
| 13/02/2025 |
22.26
|
147,500 | 19.26 | 22.26 | 18.19 | 0 | 13,000 | -0.3 |
| 12/02/2025 |
19.16
|
116,231 | 19.94 | 20.32 | 18.68 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
19.65
|
112,591 | 21.29 | 21.29 | 18.10 | 0 | 4,000 | -0.1 |
| 10/02/2025 |
20.90
|
254,969 | 19.06 | 21.87 | 16.45 | 0 | 3,000 | -0.1 |
| 07/02/2025 |
18.39
|
287,996 | 19.16 | 19.16 | 18.10 | 1,000 | 15,000 | -0.3 |
| 06/02/2025 |
16.74
|
217,245 | 15.48 | 16.74 | 15.48 | 0 | 30,000 | -0.5 |
| 05/02/2025 |
14.90
|
169,259 | 14.03 | 14.90 | 13.84 | 0 | 10,000 | -0.1 |
| 04/02/2025 |
13.45
|
35,262 | 12.00 | 13.45 | 11.90 | 0 | 9,900 | -0.1 |
| 03/02/2025 |
12.29
|
15,900 | 12.19 | 12.29 | 11.13 | 0 | 0 | 0 |
| 24/01/2025 |
12.00
|
52,200 | 12.58 | 13.35 | 11.90 | 0 | 0 | 0 |
| 23/01/2025 |
13.65
|
26,503 | 14.42 | 15.19 | 13.55 | 0 | 0 | 0 |
| 22/01/2025 |
13.45
|
102,462 | 11.71 | 13.45 | 11.71 | 0 | 23,700 | -0.3 |
| 21/01/2025 |
11.61
|
19,501 | 11.61 | 12.00 | 11.52 | 0 | 2,400 | -0.0 |
| 20/01/2025 |
11.61
|
8,300 | 11.23 | 11.81 | 11.13 | 0 | 0 | 0 |
| 17/01/2025 |
11.13
|
24,709 | 10.35 | 11.61 | 10.35 | 0 | 0 | 0 |
| 16/01/2025 |
10.35
|
12,455 | 10.06 | 10.84 | 10.06 | 0 | 0 | 0 |
| 15/01/2025 |
10.16
|
15,240 | 10.06 | 10.35 | 9.68 | 0 | 0 | 0 |
| 14/01/2025 |
10.16
|
22,000 | 10.55 | 10.65 | 9.87 | 1,000 | 0 | 0.0 |
| 13/01/2025 |
10.84
|
34,300 | 11.42 | 11.42 | 10.65 | 0 | 0 | 0 |
| 10/01/2025 |
11.23
|
37,600 | 10.65 | 11.81 | 9.77 | 0 | 2,500 | -0.0 |
| 09/01/2025 |
10.65
|
6,710 | 10.65 | 10.84 | 10.55 | 0 | 0 | 0 |
| 08/01/2025 |
11.13
|
18,201 | 11.13 | 11.23 | 10.35 | 0 | 0 | 0 |
| 07/01/2025 |
10.84
|
20,408 | 11.03 | 11.13 | 10.55 | 0 | 0 | 0 |
| 06/01/2025 |
11.23
|
44,712 | 12.10 | 12.68 | 11.23 | 0 | 0 | 0 |
| 03/01/2025 |
11.42
|
63,515 | 10.74 | 11.42 | 10.65 | 0 | 0 | 0 |
| 02/01/2025 |
10.65
|
40,285 | 10.74 | 11.13 | 9.77 | 0 | 0 | 0 |
| 31/12/2024 |
10.26
|
25,624 | 9.97 | 10.74 | 9.77 | 1,300 | 0 | 0.0 |
| 30/12/2024 |
10.55
|
56,037 | 12.10 | 12.10 | 10.35 | 0 | 0 | 0 |
| 27/12/2024 |
12.00
|
96,621 | 13.45 | 13.45 | 12.00 | 1,000 | 0 | 0.0 |
| 26/12/2024 |
13.45
|
219,173 | 12.77 | 14.32 | 12.77 | 2,800 | 22,500 | -0.3 |
| 25/12/2024 |
12.48
|
82,832 | 11.52 | 12.48 | 11.52 | 5,000 | 3,200 | 0.0 |
| 24/12/2024 |
11.42
|
144,758 | 9.97 | 11.42 | 9.97 | 2,000 | 4,400 | -0.0 |
| 23/12/2024 |
10.16
|
35,100 | 10.06 | 10.45 | 9.77 | 0 | 0 | 0 |
| 20/12/2024 |
9.97
|
24,200 | 9.19 | 10.06 | 9.10 | 400 | 900 | -0.0 |
| 19/12/2024 |
9.77
|
153,501 | 10.16 | 10.16 | 9.39 | 0 | 500 | -0.0 |
| 18/12/2024 |
10.16
|
76,328 | 12.00 | 12.00 | 10.16 | 0 | 600 | -0.0 |
| 17/12/2024 |
10.65
|
110,801 | 9.77 | 11.23 | 9.77 | 0 | 3,000 | -0.0 |
| 16/12/2024 |
9.87
|
76,300 | 8.71 | 10.35 | 8.71 | 0 | 0 | 0 |
| 13/12/2024 |
9.10
|
82,310 | 10.45 | 10.45 | 9.10 | 0 | 0 | 0 |
| 12/12/2024 |
9.97
|
119,100 | 10.65 | 10.84 | 9.68 | 0 | 16,500 | -0.2 |
| 11/12/2024 |
9.77
|
148,055 | 8.71 | 9.77 | 8.71 | 0 | 5,000 | -0.0 |
| 10/12/2024 |
8.52
|
27,900 | 8.71 | 9.10 | 8.32 | 0 | 6,500 | -0.1 |
| 09/12/2024 |
8.42
|
94,400 | 7.45 | 8.61 | 7.45 | 0 | 0 | 0 |
| 06/12/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 05/12/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 04/12/2024 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/12/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 02/12/2024 |
7.06
|
1,100 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
| 29/11/2024 |
7.55
|
1,001 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 28/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/11/2024 |
7.45
|
101 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/11/2024 |
7.55
|
801 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/11/2024 |
7.45
|
500 | 6.77 | 7.45 | 6.77 | 0 | 100 | -0.0 |
| 22/11/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2024 |
7.65
|
201 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/11/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 19/11/2024 |
8.03
|
700 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 18/11/2024 |
7.55
|
101 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 15/11/2024 |
7.45
|
1,000 | 6.77 | 7.45 | 6.77 | 0 | 0 | 0 |
| 14/11/2024 |
7.74
|
1,100 | 7.84 | 7.84 | 7.55 | 0 | 100 | -0.0 |
| 13/11/2024 |
6.97
|
5,600 | 7.26 | 7.74 | 6.97 | 0 | 600 | -0.0 |
| 12/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 11/11/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 07/11/2024 |
7.06
|
400 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 |
| 06/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 05/11/2024 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/11/2024 |
7.26
|
120 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/11/2024 |
7.06
|
1,700 | 7.16 | 7.16 | 7.06 | 100 | 0 | 0.0 |
| 31/10/2024 |
6.77
|
1,700 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
| 30/10/2024 |
7.16
|
2,116 | 6.68 | 7.16 | 6.68 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 28/10/2024 |
7.45
|
103 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/10/2024 |
6.77
|
5,800 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
| 24/10/2024 |
7.45
|
1,401 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 23/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/10/2024 |
7.55
|
1,804 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 21/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/10/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/10/2024 |
7.06
|
12,501 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 |
| 16/10/2024 |
7.06
|
32,100 | 6.77 | 7.06 | 6.48 | 0 | 0 | 0 |
| 15/10/2024 |
7.06
|
4,600 | 7.35 | 7.35 | 7.06 | 0 | 0 | 0 |
| 14/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 11/10/2024 |
7.45
|
8,500 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 |
| 10/10/2024 |
7.65
|
7,700 | 7.84 | 7.84 | 6.58 | 0 | 0 | 0 |
| 09/10/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/10/2024 |
7.74
|
5,100 | 7.94 | 7.94 | 7.45 | 0 | 0 | 0 |
| 07/10/2024 |
7.55
|
1,100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
| 04/10/2024 |
7.84
|
201 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/10/2024 |
8.03
|
11,500 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |