| 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) |
-2.20 | -13.25% | 128,400 | 0 | 0 |
14.10
17.50
16.30
|
|
2 tháng
(2026-08-06) |
-4 | -21.74% | 131,200 | 0 | 0 |
14.10
18.40
16.30
|
|
3 tháng
(2026-07-07) |
-4.10 | -22.16% | 133,300 | 0 | 0 |
14.10
18.50
16.30
|
|
6 tháng
(2026-04-08) |
-4.20 | -22.58% | 146,000 | 0 | 0 |
14.10
24
16.30
|
|
12 tháng
(2025-10-10) |
-3 | -17.24% | 182,300 | 0 | 0 |
14.10
29.60
16.30
|
|
24 tháng
(2024-10-15) |
5.20 | 56.52% | 2,844,890 | 0 | 0 |
6.20
29.60
16.30
|
|
36 tháng
(2023-10-23) |
7.30 | 102.82% | 12,940,458 | 0 | 0 |
5.90
29.60
16.30
|
|
60 tháng
(2021-11-03) |
8.27 | 134.78% | 15,182,860 | 0 | 0 |
4.13
29.60
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 14/03/2025 |
12.50
|
3,401 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 13/03/2025 |
12.40
|
2,100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 12/03/2025 |
12.50
|
6,900 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
| 11/03/2025 |
12.40
|
9,100 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 10/03/2025 |
12.50
|
11,921 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 07/03/2025 |
12.50
|
61,200 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 06/03/2025 |
12.30
|
113 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 05/03/2025 |
12.40
|
4,800 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
| 04/03/2025 |
12.50
|
5,400 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
| 03/03/2025 |
12.50
|
17,200 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 28/02/2025 |
12.50
|
22,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 27/02/2025 |
12.50
|
33,101 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 26/02/2025 |
12.30
|
79,600 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
| 25/02/2025 |
12.50
|
5,732 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
| 24/02/2025 |
12.50
|
10,739 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 21/02/2025 |
12
|
41,900 | 11.30 | 12 | 11.30 | 0 | 0 | 0 |
| 20/02/2025 |
12
|
108,563 | 10.70 | 12 | 10.70 | 0 | 0 | 0 |
| 19/02/2025 |
10.90
|
200 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 18/02/2025 |
10.60
|
142,800 | 9.50 | 10.60 | 9.50 | 0 | 0 | 0 |
| 17/02/2025 |
9.50
|
18,500 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 14/02/2025 |
10
|
50,001 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 13/02/2025 |
9.70
|
120,505 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/02/2025 |
9.40
|
134,700 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 11/02/2025 |
9.30
|
98,201 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/02/2025 |
9.40
|
89,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.20
|
98,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 06/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/01/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/01/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/01/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/01/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/01/2025 |
9.20
|
105 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/01/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/01/2025 |
9.20
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/01/2025 |
9.30
|
32,002 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 10/01/2025 |
9.30
|
200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/01/2025 |
9.40
|
54,705 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/01/2025 |
9.50
|
96,900 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 07/01/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 06/01/2025 |
9.20
|
206 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 03/01/2025 |
9.30
|
600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 02/01/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/12/2024 |
9.30
|
4,002 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 30/12/2024 |
9.30
|
2,240 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 27/12/2024 |
9.20
|
107 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/12/2024 |
9.10
|
1,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 25/12/2024 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/12/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/12/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/12/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/12/2024 |
9.30
|
6,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/12/2024 |
9.50
|
501 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 13/12/2024 |
9.50
|
601 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 12/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/12/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/12/2024 |
9.30
|
107 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/12/2024 |
9.20
|
1,448 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 06/12/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 05/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/12/2024 |
8.70
|
303,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
301 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/11/2024 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 28/11/2024 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 27/11/2024 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 26/11/2024 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 25/11/2024 |
9.10
|
102 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/11/2024 |
9.10
|
1,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/11/2024 |
9.10
|
107,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/11/2024 |
9.20
|
50,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/11/2024 |
9.20
|
56,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 15/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
59,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 13/11/2024 |
9.20
|
38,910 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
2 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
28,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/11/2024 |
9.10
|
1,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/11/2024 |
9.10
|
3,120 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/11/2024 |
9.10
|
118 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/11/2024 |
9.20
|
107,310 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/11/2024 |
9.10
|
13,930 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
9.10
|
32,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 31/10/2024 |
9.50
|
52,905 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/10/2024 |
9
|
5,102 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/10/2024 |
9.20
|
26,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 28/10/2024 |
9.10
|
21,302 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 25/10/2024 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/10/2024 |
9
|
51,110 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 23/10/2024 |
9
|
3,000 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.10
|
60,700 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
9
|
2,021 | 9 | 9.10 | 8 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
4,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |