| 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) |
-0.30 | -2.38% | 118,300 | 0 | 0 |
12.20
13
13
|
|
2 tháng
(2026-08-10) |
-0.50 | -3.91% | 209,800 | 15,800 | 0.2 |
12.20
13
13
|
|
3 tháng
(2026-07-10) |
-0.50 | -3.91% | 422,700 | 16,000 | 0.2 |
12.20
14
13
|
|
6 tháng
(2026-04-13) |
1.68 | 15.83% | 905,800 | 1,000 | 0.0 |
10.60
14.40
13
|
|
12 tháng
(2025-10-13) |
2.72 | 28.44% | 1,582,600 | -42,100 | -0.4 |
8.53
14.40
13
|
|
24 tháng
(2024-10-18) |
3.92 | 46.72% | 2,647,228 | -81,700 | -0.8 |
8.38
14.40
13
|
|
36 tháng
(2023-10-24) |
4.42 | 56.01% | 2,980,089 | -81,200 | -0.8 |
7.80
14.40
13
|
|
60 tháng
(2021-11-03) |
4.70 | 61.82% | 4,604,110 | 5,713 | 0.3 |
6.85
14.40
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.53
|
80,700 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 25/03/2025 |
9.62
|
1,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 24/03/2025 |
9.62
|
10,404 | 9.53 | 9.71 | 9.44 | 0 | 0 | 0 |
| 21/03/2025 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/03/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 19/03/2025 |
9.35
|
3,300 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 |
| 18/03/2025 |
9.53
|
1 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 17/03/2025 |
10.85
|
5,900 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 14/03/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 13/03/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 12/03/2025 |
9.53
|
101 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 11/03/2025 |
9.09
|
9,600 | 9.62 | 9.62 | 9.09 | 0 | 0 | 0 |
| 10/03/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 07/03/2025 |
9.44
|
1,000 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
| 06/03/2025 |
9.62
|
500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/03/2025 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 04/03/2025 |
9.53
|
1,000 | 9.27 | 9.53 | 9.27 | 0 | 0 | 0 |
| 03/03/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 28/02/2025 |
9.71
|
1 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 27/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 26/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 25/02/2025 |
9.71
|
2,700 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 24/02/2025 |
9.71
|
1,500 | 9.27 | 9.71 | 9.27 | 0 | 0 | 0 |
| 21/02/2025 |
9.71
|
2,000 | 9.53 | 9.71 | 9.53 | 0 | 0 | 0 |
| 20/02/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 19/02/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 18/02/2025 |
9.35
|
10,000 | 8.82 | 9.35 | 8.82 | 0 | 0 | 0 |
| 17/02/2025 |
9.27
|
6,000 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
| 14/02/2025 |
9.35
|
8,000 | 9.18 | 9.35 | 9.18 | 0 | 0 | 0 |
| 13/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 12/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 11/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 10/02/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 07/02/2025 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 06/02/2025 |
9.71
|
8,200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 05/02/2025 |
9.71
|
2,100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 04/02/2025 |
9.71
|
32,500 | 9.18 | 9.71 | 9.18 | 0 | 0 | 0 |
| 24/01/2025 |
9.71
|
13,000 | 9.97 | 9.97 | 9.71 | 0 | 0 | 0 |
| 23/01/2025 |
9.88
|
600 | 9.71 | 9.88 | 9.71 | 0 | 0 | 0 |
| 22/01/2025 |
9.97
|
8,800 | 8.91 | 9.97 | 8.91 | 0 | 0 | 0 |
| 21/01/2025 |
9.97
|
7,100 | 8.91 | 10.24 | 8.91 | 0 | 0 | 0 |
| 20/01/2025 |
10.41
|
4,800 | 9.44 | 10.41 | 9.09 | 0 | 0 | 0 |
| 17/01/2025 |
10.15
|
12,000 | 9.09 | 10.15 | 9.09 | 0 | 0 | 0 |
| 16/01/2025 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 15/01/2025 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 100 | 0 | 0.0 |
| 14/01/2025 |
9.00
|
800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/01/2025 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/01/2025 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 09/01/2025 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/01/2025 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 07/01/2025 |
8.82
|
200 | 8.38 | 8.82 | 8.38 | 0 | 0 | 0 |
| 06/01/2025 |
8.74
|
3,000 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |
| 03/01/2025 |
8.82
|
22,001 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 02/01/2025 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 31/12/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 30/12/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/12/2024 |
8.82
|
2,400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/12/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/12/2024 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 24/12/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/12/2024 |
8.56
|
7,800 | 8.91 | 8.91 | 8.56 | 0 | 1,000 | 0.0 |
| 20/12/2024 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/12/2024 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/12/2024 |
8.82
|
5,300 | 8.74 | 8.82 | 8.74 | 0 | 0 | 0 |
| 17/12/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/12/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/12/2024 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 12/12/2024 |
8.65
|
2,200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 11/12/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/12/2024 |
8.47
|
12,400 | 8.65 | 8.65 | 8.47 | 0 | 10,000 | -0.1 |
| 09/12/2024 |
8.65
|
1,100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/12/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/12/2024 |
8.47
|
12,600 | 9.00 | 9.00 | 8.38 | 100 | 0 | 0.0 |
| 04/12/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 03/12/2024 |
8.47
|
500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 02/12/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 29/11/2024 |
10.85
|
5,900 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 28/11/2024 |
10.85
|
5,900 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 27/11/2024 |
10.85
|
5,900 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 26/11/2024 |
10.85
|
5,900 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 25/11/2024 |
8.38
|
3,800 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 21/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 20/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 19/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 18/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 15/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/11/2024 |
8.38
|
4,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 11/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/11/2024 |
8.38
|
4,600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/11/2024 |
8.38
|
31,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/11/2024 |
8.38
|
11,700 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 |
| 04/11/2024 |
8.38
|
13,900 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/11/2024 |
8.38
|
800 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 31/10/2024 |
8.38
|
1 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 30/10/2024 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 29/10/2024 |
8.38
|
1,001 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |