| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 4.32% | 2,301,000 | -100 | 0 |
13.80
14.70
14.50
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 5,533,300 | 400 | 0.0 |
13.80
14.80
14.50
|
|
3 tháng
(2026-07-10) |
0.70 | 5.07% | 14,826,300 | -100 | 0.0 |
13.20
14.80
14.50
|
|
6 tháng
(2026-04-13) |
4 | 38.10% | 26,465,100 | -583,000 | -6.1 |
10.30
14.80
14.50
|
|
12 tháng
(2025-10-13) |
3.40 | 30.63% | 50,037,500 | -1,394,900 | -15.7 |
9.90
14.80
14.50
|
|
24 tháng
(2024-10-18) |
5.80 | 66.67% | 105,195,882 | -18,500 | -4.0 |
6.20
14.80
14.50
|
|
36 tháng
(2023-10-24) |
4.80 | 49.48% | 157,399,381 | -43,763 | -4.3 |
6.20
14.80
14.50
|
|
60 tháng
(2023-01-11) |
6.20 | 74.70% | 206,270,280 | 34,537 | -3.4 |
6.20
16.50
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 14/03/2025 |
8.80
|
82,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
161,711 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
9
|
81,950 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/03/2025 |
9
|
160,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
182,402 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9
|
241,100 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 06/03/2025 |
9.10
|
351,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
199,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
9
|
380,854 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.30
|
213,301 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/02/2025 |
9.20
|
152,213 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 27/02/2025 |
9.30
|
328,761 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.30
|
311,511 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/02/2025 |
9.20
|
616,705 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
151,104 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.80
|
119,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
101,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 19/02/2025 |
8.80
|
41,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
39,105 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
9
|
143,404 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
8.70
|
66,846 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.70
|
29,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.80
|
82,527 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
88,200 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/02/2025 |
8.60
|
60,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/02/2025 |
8.70
|
68,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/02/2025 |
8.60
|
115,501 | 8.60 | 8.70 | 8.50 | 78,600 | 0 | 0.7 |
| 05/02/2025 |
8.60
|
84,400 | 8.70 | 8.70 | 8.50 | 23,000 | 0 | 0.2 |
| 04/02/2025 |
8.70
|
190,201 | 8.50 | 8.70 | 8.50 | 51,500 | 0 | 0.4 |
| 24/01/2025 |
8.60
|
149,502 | 8.50 | 8.60 | 8.40 | 73,000 | 0 | 0.6 |
| 23/01/2025 |
8.60
|
144,700 | 8.30 | 8.60 | 8.30 | 42,500 | 0 | 0.4 |
| 22/01/2025 |
8.30
|
137,100 | 8.20 | 8.50 | 8.20 | 69,000 | 0 | 0.6 |
| 21/01/2025 |
8.20
|
97,300 | 8.10 | 8.30 | 8.10 | 51,900 | 0 | 0.4 |
| 20/01/2025 |
8.10
|
63,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 17/01/2025 |
8.20
|
24,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/01/2025 |
8.30
|
70,600 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/01/2025 |
8.10
|
26,823 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8
|
22,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/01/2025 |
8.10
|
28,406 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 10/01/2025 |
8
|
43,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
49,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2025 |
8.10
|
32,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/01/2025 |
7.90
|
35,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/01/2025 |
8.10
|
111,002 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 03/01/2025 |
8.20
|
83,528 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/01/2025 |
8.30
|
11,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/12/2024 |
8.40
|
52,801 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/12/2024 |
8.40
|
23,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/12/2024 |
8.30
|
71,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/12/2024 |
8.40
|
98,501 | 8.60 | 8.70 | 8.40 | 44,300 | 0 | 0.4 |
| 25/12/2024 |
8.70
|
113,901 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
146,617 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/12/2024 |
8.40
|
176,801 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
| 20/12/2024 |
8
|
39,800 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
| 19/12/2024 |
8
|
84,200 | 8 | 8.10 | 7.90 | 19,000 | 0 | 0.2 |
| 18/12/2024 |
8
|
46,400 | 8.10 | 8.20 | 8 | 20,000 | 0 | 0.2 |
| 17/12/2024 |
8.10
|
22,201 | 8.30 | 8.30 | 8 | 300 | 0 | 0.0 |
| 16/12/2024 |
8.10
|
77,300 | 8.20 | 8.20 | 8.10 | 43,000 | 0 | 0.4 |
| 13/12/2024 |
8.10
|
51,100 | 8.20 | 8.30 | 8.10 | 30,000 | 0 | 0.2 |
| 12/12/2024 |
8.20
|
29,921 | 8.10 | 8.30 | 8 | 6,500 | 0 | 0.1 |
| 11/12/2024 |
8.10
|
100,700 | 8.30 | 8.30 | 8.10 | 25,000 | 0 | 0.2 |
| 10/12/2024 |
8.30
|
17,413 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2024 |
8.30
|
121,964 | 8.40 | 8.50 | 8.30 | 64,000 | 0 | 0.5 |
| 06/12/2024 |
10.90
|
523,950 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
| 05/12/2024 |
9.70
|
102,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/12/2024 |
10.80
|
193,631 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
| 03/12/2024 |
11
|
244,606 | 11 | 11.10 | 10.90 | 0 | 300 | 0.0 |
| 02/12/2024 |
10
|
67,600 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 29/11/2024 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 28/11/2024 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 27/11/2024 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 26/11/2024 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 25/11/2024 |
8
|
22,501 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
34,603 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 21/11/2024 |
8.10
|
26,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
8.10
|
76,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
58,602 | 8.10 | 8.10 | 7.90 | 40,000 | 0 | 0.3 |
| 18/11/2024 |
8.10
|
139,532 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 15/11/2024 |
8
|
246,500 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.50
|
105,300 | 8.60 | 8.60 | 8.30 | 20,000 | 0 | 0.2 |
| 13/11/2024 |
8.70
|
79,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.70
|
92,601 | 8.70 | 8.80 | 8.60 | 30,000 | 0 | 0.3 |
| 11/11/2024 |
8.70
|
74,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.70
|
115,929 | 8.80 | 8.80 | 8.60 | 8,900 | 0 | 0.1 |
| 07/11/2024 |
8.80
|
54,958 | 8.80 | 8.90 | 8.70 | 22,000 | 0 | 0.2 |
| 06/11/2024 |
8.80
|
74,202 | 8.70 | 8.80 | 8.70 | 50,000 | 0 | 0.4 |
| 05/11/2024 |
8.70
|
14,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
60,410 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
339,049 | 8.70 | 8.80 | 8.70 | 200,000 | 0 | 1.7 |
| 31/10/2024 |
8.70
|
143,200 | 8.70 | 8.80 | 8.60 | 80,000 | 0 | 0.7 |
| 30/10/2024 |
8.70
|
70,380 | 8.80 | 8.80 | 8.70 | 17,000 | 0 | 0.1 |
| 29/10/2024 |
8.80
|
81,812 | 8.80 | 8.90 | 8.70 | 32,000 | 0 | 0.3 |
| 28/10/2024 |
8.80
|
100,428 | 8.70 | 8.90 | 8.60 | 22,300 | 0 | 0.2 |
| 25/10/2024 |
8.70
|
103,728 | 8.70 | 8.80 | 8.60 | 26,000 | 0 | 0.2 |
| 24/10/2024 |
8.60
|
77,900 | 8.60 | 8.70 | 8.60 | 40,000 | 0 | 0.3 |
| 23/10/2024 |
8.60
|
123,213 | 8.60 | 8.70 | 8.60 | 55,000 | 0 | 0.5 |
| 22/10/2024 |
8.60
|
110,600 | 8.60 | 8.70 | 8.50 | 62,000 | 0 | 0.5 |
| 21/10/2024 |
8.60
|
83,002 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.70
|
178,709 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |