| 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) |
-0.80 | -9.41% | 24,700 | 0 | 0 |
7.40
8.70
8.20
|
|
2 tháng
(2026-08-10) |
-0.80 | -9.41% | 28,900 | 100 | 0.0 |
7.40
9.30
8.20
|
|
3 tháng
(2026-07-10) |
-0.70 | -8.33% | 31,700 | 200 | 0.0 |
7.40
9.30
8.20
|
|
6 tháng
(2026-04-13) |
-2.30 | -23% | 61,200 | 500 | 0.0 |
7.40
10
8.20
|
|
12 tháng
(2025-10-13) |
-2.80 | -26.67% | 110,200 | 500 | 0.0 |
7.40
10.90
8.20
|
|
24 tháng
(2024-10-18) |
-4.30 | -35.83% | 549,624 | -36,200 | -0.4 |
7.40
14.20
8.20
|
|
36 tháng
(2023-10-24) |
-1.70 | -18.09% | 1,336,810 | 74,958,101 | 1,262.7 |
7.40
15.80
8.20
|
|
60 tháng
(2021-11-03) |
-7.70 | -50% | 4,706,538 | 75,072,001 | 1,263.9 |
7.30
17.50
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
12.50
|
1,111 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
| 25/03/2025 |
11.80
|
544 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 24/03/2025 |
11.10
|
601 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 21/03/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/03/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 19/03/2025 |
12
|
1,100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 18/03/2025 |
12.50
|
1,517 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
12.70
|
20 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 13/03/2025 |
12.70
|
183 | 12.70 | 12.70 | 12.70 | 100 | 0 | 0.0 |
| 12/03/2025 |
12.70
|
701 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 11/03/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 10/03/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 07/03/2025 |
12.70
|
49 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 06/03/2025 |
12.70
|
510 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 05/03/2025 |
12.80
|
1,202 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 04/03/2025 |
12.50
|
3,300 | 12.10 | 12.70 | 12.10 | 0 | 0 | 0 |
| 03/03/2025 |
12
|
904 | 12 | 12 | 12 | 0 | 0 | 0 |
| 28/02/2025 |
11.20
|
1,902 | 12 | 12 | 11.20 | 0 | 1,000 | 0.0 |
| 27/02/2025 |
11.70
|
3,906 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 26/02/2025 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 25/02/2025 |
11.70
|
3 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/02/2025 |
11.70
|
513 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 21/02/2025 |
12
|
11 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 20/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/02/2025 |
12
|
2 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 18/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/02/2025 |
12
|
3 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/02/2025 |
12
|
501 | 12.10 | 12.10 | 11.10 | 0 | 0 | 0 |
| 11/02/2025 |
12.10
|
103 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 10/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/02/2025 |
11.70
|
1,602 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 06/02/2025 |
12
|
1 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 05/02/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 04/02/2025 |
12
|
1 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/01/2025 |
12
|
4 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 23/01/2025 |
12
|
2,200 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 22/01/2025 |
12.20
|
1,903 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 21/01/2025 |
12.20
|
801 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 20/01/2025 |
12.20
|
1,001 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/01/2025 |
12.20
|
1,401 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
| 16/01/2025 |
12.10
|
205 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 15/01/2025 |
12
|
2,958 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 14/01/2025 |
12
|
2,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 13/01/2025 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 10/01/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 09/01/2025 |
12
|
1,400 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 08/01/2025 |
11.30
|
201 | 12.70 | 12.70 | 11.30 | 0 | 0 | 0 |
| 07/01/2025 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/01/2025 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 03/01/2025 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 02/01/2025 |
12.70
|
250 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 31/12/2024 |
11
|
1 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 30/12/2024 |
11
|
200 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 27/12/2024 |
12.30
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 26/12/2024 |
12.30
|
1,900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 25/12/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/12/2024 |
12.10
|
7 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 23/12/2024 |
12.10
|
1,007 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 20/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/12/2024 |
12.10
|
1,100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 17/12/2024 |
12.10
|
1,407 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 16/12/2024 |
12.10
|
20 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 13/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 12/12/2024 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 11/12/2024 |
12.20
|
201 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 10/12/2024 |
12.10
|
4,200 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 09/12/2024 |
12.40
|
2 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 06/12/2024 |
12.20
|
202 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
| 05/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 04/12/2024 |
12.50
|
57 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/12/2024 |
13
|
1,400 | 13 | 13 | 13 | 0 | 0 | 0 |
| 02/12/2024 |
14.20
|
2,500 | 14.70 | 14.80 | 14.20 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
12
|
135,820 | 10.80 | 12.30 | 10.80 | 0 | 0 | 0 |
| 22/11/2024 |
10.80
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/11/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 20/11/2024 |
10.50
|
10 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/11/2024 |
10.50
|
6,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/11/2024 |
10.60
|
1,394 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/11/2024 |
10.90
|
10 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 14/11/2024 |
10.90
|
1,804 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 13/11/2024 |
10.90
|
2,202 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 12/11/2024 |
10.80
|
409 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/11/2024 |
10.70
|
1,048 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 08/11/2024 |
11.90
|
4 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 07/11/2024 |
11.90
|
141 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 06/11/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 05/11/2024 |
12.70
|
110 | 12.70 | 12.70 | 12.70 | 100 | 0 | 0.0 |
| 04/11/2024 |
11.50
|
574 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 01/11/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 31/10/2024 |
12
|
6 | 12 | 12 | 12 | 0 | 0 | 0 |
| 30/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 29/10/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |