| 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) |
-1.30 | -9.85% | 574,200 | 0 | 0 |
11.50
13.20
11.50
|
|
2 tháng
(2026-08-10) |
-1.30 | -9.85% | 1,970,900 | 0 | 0 |
11.50
13.30
11.50
|
|
3 tháng
(2026-07-10) |
-2.90 | -19.59% | 5,075,700 | -500 | 0.0 |
11.50
14.80
11.50
|
|
6 tháng
(2026-04-13) |
-2.03 | -14.60% | 14,760,700 | -100 | 0.0 |
11.50
15.30
11.50
|
|
12 tháng
(2025-10-13) |
-1.18 | -9.03% | 32,227,000 | -13,200 | -0.2 |
11.50
15.30
11.50
|
|
24 tháng
(2024-10-18) |
3.79 | 46.69% | 112,816,173 | -182,600 | -2.2 |
7.60
15.30
11.50
|
|
36 tháng
(2023-10-24) |
3.98 | 50.28% | 150,428,679 | -18,266 | -0.7 |
4.04
15.30
11.50
|
|
60 tháng
(2021-11-03) |
-2.88 | -19.51% | 235,166,519 | -133,000 | -3.8 |
2.86
20.47
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
10.08
|
155,906 | 9.99 | 10.08 | 9.99 | 0 | 0 | 0 |
| 26/03/2025 |
9.99
|
262,324 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 |
| 25/03/2025 |
10.08
|
298,330 | 9.99 | 10.16 | 9.99 | 0 | 0 | 0 |
| 24/03/2025 |
10.08
|
118,300 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 |
| 21/03/2025 |
9.99
|
239,856 | 9.91 | 10.08 | 9.82 | 0 | 0 | 0 |
| 20/03/2025 |
9.99
|
302,112 | 10.16 | 10.16 | 9.82 | 0 | 0 | 0 |
| 19/03/2025 |
9.99
|
235,910 | 9.99 | 10.08 | 9.82 | 0 | 0 | 0 |
| 18/03/2025 |
9.99
|
243,022 | 10.08 | 10.16 | 9.91 | 0 | 0 | 0 |
| 17/03/2025 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 |
| 14/03/2025 |
9.82
|
261,448 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 |
| 13/03/2025 |
9.99
|
363,292 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 12/03/2025 |
10.08
|
440,083 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 |
| 11/03/2025 |
10.16
|
310,346 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 10/03/2025 |
10.08
|
323,661 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 |
| 07/03/2025 |
10.16
|
514,611 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 |
| 06/03/2025 |
10.08
|
620,571 | 9.82 | 10.08 | 9.73 | 0 | 0 | 0 |
| 05/03/2025 |
9.73
|
522,311 | 9.82 | 9.91 | 9.56 | 0 | 0 | 0 |
| 04/03/2025 |
9.73
|
540,529 | 9.82 | 9.99 | 9.65 | 0 | 0 | 0 |
| 03/03/2025 |
9.91
|
1,028,126 | 9.05 | 10.59 | 9.05 | 0 | 600 | 0.0 |
| 28/02/2025 |
10.59
|
212,664 | 10.67 | 10.76 | 10.50 | 0 | 0 | 0 |
| 27/02/2025 |
10.76
|
433,742 | 10.84 | 10.93 | 10.59 | 0 | 0 | 0 |
| 26/02/2025 |
10.93
|
645,383 | 10.93 | 10.93 | 10.59 | 0 | 0 | 0 |
| 25/02/2025 |
10.76
|
490,564 | 10.93 | 11.10 | 10.76 | 0 | 0 | 0 |
| 24/02/2025 |
10.84
|
785,655 | 10.42 | 10.84 | 10.42 | 0 | 1,600 | 0.0 |
| 21/02/2025 |
10.33
|
241,894 | 10.59 | 10.59 | 10.33 | 0 | 0 | 0 |
| 20/02/2025 |
10.59
|
547,824 | 10.25 | 11.02 | 10.25 | 600 | 0 | 0.0 |
| 19/02/2025 |
10.25
|
446,629 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 |
| 18/02/2025 |
9.99
|
198,554 | 9.99 | 10.08 | 9.91 | 0 | 0 | 0 |
| 17/02/2025 |
9.99
|
407,689 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 |
| 14/02/2025 |
9.82
|
458,570 | 9.73 | 9.91 | 9.65 | 0 | 0 | 0 |
| 13/02/2025 |
9.73
|
502,286 | 10.16 | 10.16 | 9.56 | 0 | 0 | 0 |
| 12/02/2025 |
10.08
|
287,517 | 10.16 | 10.25 | 10.08 | 0 | 0 | 0 |
| 11/02/2025 |
10.16
|
236,265 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 |
| 10/02/2025 |
10.08
|
437,334 | 9.99 | 10.08 | 9.73 | 0 | 0 | 0 |
| 07/02/2025 |
9.99
|
253,395 | 9.91 | 10.08 | 9.82 | 0 | 0 | 0 |
| 06/02/2025 |
9.91
|
225,714 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 05/02/2025 |
9.82
|
161,540 | 9.91 | 9.99 | 9.73 | 0 | 0 | 0 |
| 04/02/2025 |
9.91
|
177,539 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 24/01/2025 |
9.82
|
538,697 | 9.65 | 9.91 | 9.56 | 0 | 0 | 0 |
| 23/01/2025 |
9.65
|
201,166 | 9.48 | 9.65 | 9.48 | 0 | 0 | 0 |
| 22/01/2025 |
9.56
|
126,001 | 9.48 | 9.56 | 9.39 | 0 | 0 | 0 |
| 21/01/2025 |
9.48
|
366,918 | 9.73 | 9.73 | 9.39 | 0 | 0 | 0 |
| 20/01/2025 |
9.65
|
257,768 | 9.73 | 9.91 | 9.39 | 0 | 0 | 0 |
| 17/01/2025 |
9.73
|
669,778 | 9.39 | 9.91 | 9.39 | 0 | 0 | 0 |
| 16/01/2025 |
9.39
|
578,802 | 9.14 | 9.73 | 9.14 | 0 | 0 | 0 |
| 15/01/2025 |
9.05
|
97,621 | 9.05 | 9.14 | 8.97 | 0 | 0 | 0 |
| 14/01/2025 |
8.97
|
61,948 | 8.97 | 9.05 | 8.97 | 0 | 0 | 0 |
| 13/01/2025 |
8.97
|
96,684 | 8.97 | 9.05 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
9.05
|
151,181 | 9.22 | 9.22 | 8.88 | 0 | 0 | 0 |
| 09/01/2025 |
9.05
|
163,777 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 |
| 08/01/2025 |
9.05
|
118,932 | 9.22 | 9.22 | 8.97 | 0 | 0 | 0 |
| 07/01/2025 |
9.48
|
142,400 | 9.48 | 9.56 | 9.39 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
181,660 | 9.14 | 9.22 | 8.54 | 0 | 0 | 0 |
| 03/01/2025 |
9.05
|
153,075 | 9.14 | 9.31 | 8.97 | 0 | 0 | 0 |
| 02/01/2025 |
9.14
|
151,732 | 8.03 | 9.39 | 8.03 | 0 | 0 | 0 |
| 31/12/2024 |
9.39
|
115,861 | 9.48 | 9.48 | 9.14 | 0 | 0 | 0 |
| 30/12/2024 |
9.31
|
42,753 | 9.48 | 9.56 | 9.31 | 0 | 0 | 0 |
| 27/12/2024 |
9.39
|
181,096 | 9.31 | 9.65 | 9.31 | 0 | 0 | 0 |
| 26/12/2024 |
9.56
|
122,986 | 9.39 | 9.65 | 9.31 | 0 | 0 | 0 |
| 25/12/2024 |
9.39
|
294,808 | 9.56 | 9.73 | 9.31 | 0 | 0 | 0 |
| 24/12/2024 |
9.39
|
230,713 | 9.48 | 9.73 | 9.31 | 0 | 0 | 0 |
| 23/12/2024 |
9.48
|
479,036 | 8.88 | 9.65 | 8.88 | 0 | 0 | 0 |
| 20/12/2024 |
8.88
|
225,462 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 19/12/2024 |
8.88
|
217,179 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 18/12/2024 |
9.14
|
204,917 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
| 17/12/2024 |
9.05
|
289,199 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 |
| 16/12/2024 |
8.88
|
192,865 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 13/12/2024 |
8.97
|
201,674 | 9.05 | 9.14 | 8.80 | 5,500 | 0 | 0.1 |
| 12/12/2024 |
9.05
|
374,773 | 8.88 | 9.22 | 8.88 | 10,300 | 0 | 0.1 |
| 11/12/2024 |
8.88
|
269,032 | 8.80 | 8.88 | 8.71 | 0 | 0 | 0 |
| 10/12/2024 |
8.80
|
114,021 | 8.88 | 8.97 | 8.71 | 0 | 0 | 0 |
| 09/12/2024 |
8.88
|
230,999 | 8.88 | 8.97 | 8.71 | 0 | 0 | 0 |
| 06/12/2024 |
10.25
|
285,119 | 9.99 | 10.42 | 9.99 | 0 | 0 | 0 |
| 05/12/2024 |
8.80
|
107,436 | 8.80 | 8.88 | 8.62 | 0 | 0 | 0 |
| 04/12/2024 |
9.91
|
121,262 | 9.82 | 10.08 | 9.65 | 1,000 | 0 | 0.0 |
| 03/12/2024 |
9.82
|
259,745 | 9.82 | 9.91 | 9.65 | 0 | 0 | 0 |
| 02/12/2024 |
8.88
|
56,650 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 29/11/2024 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 |
| 28/11/2024 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 |
| 27/11/2024 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 |
| 26/11/2024 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 |
| 25/11/2024 |
7.86
|
20,210 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
50,520 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 21/11/2024 |
7.86
|
14,109 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 20/11/2024 |
7.86
|
146,605 | 7.77 | 7.86 | 7.60 | 0 | 0 | 0 |
| 19/11/2024 |
7.77
|
34,152 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 18/11/2024 |
7.77
|
41,790 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
113,927 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 |
| 14/11/2024 |
7.86
|
71,015 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 13/11/2024 |
7.94
|
55,151 | 7.77 | 7.94 | 7.77 | 0 | 0 | 0 |
| 12/11/2024 |
7.77
|
19,684 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 11/11/2024 |
7.77
|
66,341 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 08/11/2024 |
7.77
|
23,928 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 07/11/2024 |
7.86
|
31,707 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 06/11/2024 |
7.77
|
77,041 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 05/11/2024 |
7.69
|
12,751 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 04/11/2024 |
7.86
|
18,253 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 |
| 01/11/2024 |
7.69
|
68,639 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 31/10/2024 |
7.86
|
28,957 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 30/10/2024 |
7.94
|
45,811 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |