| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.74
|
3,700 | 9.74 | 9.76 | 9.74 | 300 | 0 | 0.0 |
| 25/03/2025 |
9.74
|
600 | 9.71 | 9.74 | 9.64 | 0 | 0 | 0 |
| 24/03/2025 |
9.74
|
4,300 | 9.69 | 9.74 | 9.69 | 0 | 0 | 0 |
| 21/03/2025 |
9.69
|
96,400 | 9.69 | 9.74 | 9.59 | 0 | 0 | 0 |
| 20/03/2025 |
9.69
|
129,200 | 9.66 | 9.69 | 9.64 | 0 | 0 | 0 |
| 19/03/2025 |
9.66
|
80,500 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 |
| 18/03/2025 |
9.59
|
130,100 | 9.59 | 9.64 | 9.59 | 0 | 900 | 0.0 |
| 17/03/2025 |
9.59
|
14,800 | 9.69 | 9.69 | 9.59 | 0 | 0 | 0 |
| 14/03/2025 |
9.59
|
8,300 | 9.59 | 9.64 | 9.59 | 0 | 0 | 0 |
| 13/03/2025 |
9.64
|
22,700 | 9.59 | 9.64 | 9.59 | 0 | 700 | 0.0 |
| 12/03/2025 |
9.59
|
9,800 | 9.59 | 9.69 | 9.39 | 0 | 400 | 0.0 |
| 11/03/2025 |
9.74
|
1,400 | 9.78 | 9.78 | 9.59 | 0 | 0 | 0 |
| 10/03/2025 |
9.78
|
12,600 | 9.69 | 9.83 | 9.69 | 0 | 700 | 0.0 |
| 07/03/2025 |
9.69
|
2,800 | 9.59 | 9.71 | 9.59 | 0 | 100 | 0.0 |
| 06/03/2025 |
9.69
|
30,200 | 9.69 | 9.74 | 9.64 | 0 | 0 | 0 |
| 05/03/2025 |
9.66
|
13,300 | 9.61 | 9.71 | 9.59 | 0 | 100 | 0.0 |
| 04/03/2025 |
9.66
|
40,400 | 9.61 | 9.66 | 9.59 | 0 | 0 | 0 |
| 03/03/2025 |
9.61
|
38,900 | 9.47 | 9.61 | 9.44 | 0 | 0 | 0 |
| 28/02/2025 |
9.47
|
5,100 | 9.44 | 9.49 | 9.34 | 0 | 0 | 0 |
| 27/02/2025 |
9.34
|
12,200 | 9.10 | 9.34 | 9.10 | 0 | 500 | 0.0 |
| 26/02/2025 |
9.24
|
64,100 | 9.12 | 9.24 | 9.12 | 0 | 0 | 0 |
| 25/02/2025 |
9.15
|
16,300 | 8.85 | 9.15 | 8.85 | 0 | 0 | 0 |
| 24/02/2025 |
9.07
|
77,600 | 8.95 | 9.07 | 8.95 | 0 | 0 | 0 |
| 21/02/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/02/2025 |
8.97
|
2,700 | 8.95 | 8.97 | 8.95 | 0 | 0 | 0 |
| 19/02/2025 |
8.97
|
2,300 | 8.95 | 8.97 | 8.95 | 0 | 0 | 0 |
| 18/02/2025 |
8.95
|
5,700 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 17/02/2025 |
8.92
|
1,400 | 8.85 | 8.92 | 8.85 | 0 | 700 | 0.0 |
| 14/02/2025 |
8.92
|
5,700 | 8.90 | 8.92 | 8.90 | 100 | 100 | 0 |
| 13/02/2025 |
8.85
|
600 | 8.88 | 8.88 | 8.85 | 0 | 0 | 0 |
| 12/02/2025 |
8.90
|
1,700 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 11/02/2025 |
8.92
|
10,400 | 8.80 | 8.92 | 8.80 | 0 | 0 | 0 |
| 10/02/2025 |
8.80
|
3,300 | 8.78 | 8.83 | 8.75 | 0 | 0 | 0 |
| 07/02/2025 |
8.75
|
400 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 |
| 06/02/2025 |
8.80
|
12,900 | 8.78 | 8.80 | 8.78 | 0 | 0 | 0 |
| 05/02/2025 |
8.78
|
20,600 | 8.73 | 8.78 | 8.73 | 0 | 0 | 0 |
| 04/02/2025 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/01/2025 |
8.70
|
600 | 8.75 | 8.75 | 8.70 | 400 | 0 | 0.0 |
| 23/01/2025 |
8.75
|
11,500 | 8.46 | 8.75 | 8.36 | 0 | 0 | 0 |
| 22/01/2025 |
8.56
|
600 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 21/01/2025 |
8.51
|
1,600 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 |
| 20/01/2025 |
8.60
|
700 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
1,800 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 16/01/2025 |
8.65
|
11,000 | 8.63 | 8.65 | 8.46 | 0 | 0 | 0 |
| 15/01/2025 |
8.63
|
3,200 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
| 14/01/2025 |
8.60
|
15,800 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 13/01/2025 |
8.58
|
9,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 10/01/2025 |
8.56
|
5,800 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 09/01/2025 |
8.56
|
10,800 | 8.51 | 8.56 | 8.01 | 0 | 0 | 0 |
| 08/01/2025 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 07/01/2025 |
8.63
|
3,800 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 |
| 06/01/2025 |
8.63
|
7,400 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.60
|
1,400 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 02/01/2025 |
8.56
|
600 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
| 31/12/2024 |
8.65
|
5,100 | 8.60 | 8.65 | 8.60 | 0 | 100 | 0.0 |
| 30/12/2024 |
8.60
|
121,600 | 8.80 | 8.80 | 8.48 | 0 | 100 | 0.0 |
| 27/12/2024 |
8.46
|
1,400 | 8.48 | 8.48 | 8.46 | 0 | 0 | 0 |
| 26/12/2024 |
8.48
|
9,900 | 8.41 | 8.48 | 8.36 | 0 | 0 | 0 |
| 25/12/2024 |
8.48
|
118,100 | 8.46 | 8.48 | 8.36 | 0 | 300 | 0.0 |
| 24/12/2024 |
8.46
|
1,600 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 23/12/2024 |
8.46
|
1,300 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 20/12/2024 |
8.48
|
7,900 | 8.33 | 8.48 | 8.33 | 0 | 0 | 0 |
| 19/12/2024 |
8.51
|
15,300 | 8.41 | 8.51 | 8.36 | 0 | 0 | 0 |
| 18/12/2024 |
8.53
|
28,200 | 8.51 | 8.53 | 8.36 | 0 | 0 | 0 |
| 17/12/2024 |
8.53
|
17,100 | 8.38 | 8.53 | 8.36 | 0 | 0 | 0 |
| 16/12/2024 |
8.53
|
13,000 | 8.41 | 8.53 | 8.36 | 0 | 0 | 0 |
| 13/12/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/12/2024 |
8.56
|
21,600 | 8.41 | 8.60 | 8.36 | 0 | 0 | 0 |
| 11/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/12/2024 |
8.48
|
600 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 09/12/2024 |
8.51
|
200 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 06/12/2024 |
8.53
|
17,700 | 8.36 | 8.53 | 8.36 | 0 | 0 | 0 |
| 05/12/2024 |
8.48
|
300 | 8.46 | 8.48 | 8.46 | 0 | 0 | 0 |
| 04/12/2024 |
8.51
|
800 | 8.51 | 8.51 | 8.38 | 0 | 0 | 0 |
| 03/12/2024 |
8.51
|
3,100 | 8.48 | 8.53 | 8.36 | 0 | 0 | 0 |
| 02/12/2024 |
8.51
|
7,900 | 8.46 | 8.51 | 8.31 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 28/11/2024 |
8.53
|
1,300 | 8.51 | 8.53 | 8.51 | 0 | 0 | 0 |
| 27/11/2024 |
8.46
|
2,900 | 8.38 | 8.46 | 8.21 | 0 | 0 | 0 |
| 26/11/2024 |
8.51
|
4,300 | 8.46 | 8.51 | 8.46 | 0 | 0 | 0 |
| 25/11/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/11/2024 |
8.46
|
6,500 | 8.38 | 8.46 | 8.36 | 0 | 0 | 0 |
| 21/11/2024 |
8.46
|
10,400 | 8.51 | 8.51 | 8.36 | 0 | 0 | 0 |
| 20/11/2024 |
8.46
|
72,900 | 8.48 | 8.56 | 8.36 | 0 | 0 | 0 |
| 19/11/2024 |
8.51
|
14,100 | 8.41 | 8.51 | 8.36 | 0 | 0 | 0 |
| 18/11/2024 |
8.51
|
12,400 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 |
| 15/11/2024 |
8.36
|
9,400 | 8.43 | 8.56 | 8.36 | 0 | 0 | 0 |
| 14/11/2024 |
8.56
|
15,200 | 8.60 | 8.60 | 8.56 | 0 | 0 | 0 |
| 13/11/2024 |
8.60
|
4,800 | 8.56 | 8.60 | 8.41 | 0 | 0 | 0 |
| 12/11/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/11/2024 |
8.65
|
10,100 | 8.60 | 8.65 | 8.56 | 0 | 0 | 0 |
| 08/11/2024 |
8.60
|
9,600 | 8.56 | 8.60 | 8.51 | 0 | 0 | 0 |
| 07/11/2024 |
8.63
|
41,800 | 8.56 | 8.63 | 8.41 | 700 | 0 | 0.0 |
| 06/11/2024 |
8.60
|
10,100 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
6,600 | 8.73 | 8.73 | 8.56 | 400 | 0 | 0.0 |
| 31/10/2024 |
8.73
|
33,100 | 8.73 | 8.73 | 8.68 | 0 | 0 | 0 |
| 30/10/2024 |
8.73
|
12,500 | 8.46 | 8.73 | 8.38 | 0 | 600 | 0.0 |
| 29/10/2024 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |