| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.65 | -5.44% | 323,000 | 79,500 | 0.9 |
11.15
16.50
11.30
|
|
2 tháng
(2026-07-20) |
-1.28 | -10.21% | 573,700 | 116,200 | 1.4 |
11.15
16.50
11.30
|
|
3 tháng
(2026-06-22) |
-1.88 | -14.25% | 732,600 | 112,700 | 1.3 |
11.15
16.50
11.30
|
|
6 tháng
(2026-03-23) |
-2.43 | -17.69% | 6,111,700 | 122,700 | 1.5 |
9.79
16.50
11.30
|
|
12 tháng
(2025-09-23) |
0.69 | 6.52% | 15,187,000 | 89,300 | 1.0 |
9.79
16.50
11.30
|
|
24 tháng
(2024-09-30) |
2.35 | 26.33% | 31,361,400 | 269,900 | 3.4 |
8.27
16.50
11.30
|
|
36 tháng
(2023-10-04) |
3.44 | 43.69% | 61,810,800 | 275,912 | 4.7 |
6.71
16.50
11.30
|
|
60 tháng
(2021-10-14) |
-3.64 | -24.39% | 152,921,700 | -64,920 | -1.7 |
6.03
16.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
10.92
|
25,600 | 10.81 | 10.92 | 10.66 | 0 | 0 | 0 |
| 06/03/2025 |
10.88
|
65,600 | 10.70 | 11.11 | 10.70 | 0 | 0 | 0 |
| 05/03/2025 |
10.70
|
36,600 | 10.81 | 10.96 | 10.66 | 0 | 100 | -0.0 |
| 04/03/2025 |
10.96
|
41,700 | 10.88 | 11.03 | 10.66 | 0 | 0 | 0 |
| 03/03/2025 |
11.03
|
100,500 | 11.11 | 11.18 | 10.59 | 7,800 | 2,300 | 0.1 |
| 28/02/2025 |
11.11
|
42,800 | 11.14 | 11.14 | 10.96 | 0 | 1,000 | -0.0 |
| 27/02/2025 |
11.11
|
94,200 | 10.92 | 11.14 | 10.92 | 0 | 3,200 | -0.0 |
| 26/02/2025 |
11.00
|
53,600 | 11.11 | 11.14 | 10.88 | 0 | 0 | 0 |
| 25/02/2025 |
11.11
|
70,900 | 11.26 | 11.26 | 10.59 | 1,200 | 3,300 | -0.0 |
| 24/02/2025 |
11.26
|
113,400 | 10.96 | 11.41 | 10.96 | 7,400 | 5,900 | 0.0 |
| 21/02/2025 |
10.96
|
91,100 | 11.00 | 11.03 | 10.77 | 0 | 7,600 | -0.1 |
| 20/02/2025 |
10.81
|
120,600 | 10.55 | 10.81 | 10.51 | 3,300 | 0 | 0.0 |
| 19/02/2025 |
10.55
|
92,800 | 10.44 | 10.55 | 10.40 | 700 | 0 | 0.0 |
| 18/02/2025 |
10.36
|
67,300 | 10.44 | 10.44 | 10.32 | 300 | 0 | 0.0 |
| 17/02/2025 |
10.44
|
55,200 | 10.44 | 10.59 | 10.36 | 0 | 0 | 0 |
| 14/02/2025 |
10.36
|
100,000 | 10.47 | 10.47 | 10.29 | 0 | 0 | 0 |
| 13/02/2025 |
10.47
|
43,100 | 10.55 | 10.55 | 10.32 | 0 | 600 | -0.0 |
| 12/02/2025 |
10.55
|
47,000 | 10.66 | 10.66 | 10.47 | 400 | 0 | 0.0 |
| 11/02/2025 |
10.73
|
42,700 | 10.51 | 10.73 | 10.44 | 4,400 | 0 | 0.1 |
| 10/02/2025 |
10.44
|
59,600 | 10.47 | 10.81 | 10.44 | 1,900 | 1,700 | 0.0 |
| 07/02/2025 |
10.66
|
38,300 | 10.96 | 10.96 | 10.66 | 0 | 1,000 | -0.0 |
| 06/02/2025 |
10.85
|
64,200 | 10.66 | 11.18 | 10.66 | 0 | 100 | -0.0 |
| 05/02/2025 |
10.85
|
126,000 | 10.44 | 11.14 | 10.36 | 0 | 900 | -0.0 |
| 04/02/2025 |
10.44
|
105,100 | 10.18 | 10.59 | 9.84 | 5,200 | 0 | 0.1 |
| 03/02/2025 |
11.11
|
42,800 | 11.14 | 11.14 | 10.96 | 0 | 1,000 | -0.0 |
| 31/01/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 30/01/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 29/01/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/01/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/01/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 24/01/2025 |
10.73
|
82,600 | 10.92 | 10.92 | 10.66 | 0 | 100 | -0.0 |
| 23/01/2025 |
10.92
|
104,900 | 11.00 | 11.03 | 10.81 | 0 | 400 | -0.0 |
| 22/01/2025 |
11.00
|
171,600 | 11.41 | 11.59 | 10.92 | 0 | 1,600 | -0.0 |
| 21/01/2025 |
11.18
|
265,000 | 10.59 | 11.41 | 10.40 | 5,600 | 1,900 | 0.1 |
| 20/01/2025 |
10.66
|
101,900 | 10.77 | 11.18 | 10.66 | 0 | 1,900 | -0.0 |
| 17/01/2025 |
10.73
|
246,100 | 10.36 | 10.73 | 10.29 | 0 | 0 | 0 |
| 16/01/2025 |
10.29
|
41,100 | 10.14 | 10.36 | 10.14 | 1,700 | 0 | 0.0 |
| 15/01/2025 |
10.29
|
61,400 | 10.32 | 10.32 | 10.06 | 200 | 600 | -0.0 |
| 14/01/2025 |
10.18
|
66,500 | 9.99 | 10.40 | 9.99 | 600 | 1,900 | -0.0 |
| 13/01/2025 |
9.95
|
45,700 | 9.95 | 9.95 | 9.88 | 200 | 0 | 0.0 |
| 10/01/2025 |
9.95
|
42,100 | 10.06 | 10.14 | 9.84 | 200 | 0 | 0.0 |
| 09/01/2025 |
10.14
|
41,500 | 10.03 | 10.18 | 10.03 | 2,500 | 0 | 0.0 |
| 08/01/2025 |
10.03
|
64,900 | 10.55 | 10.55 | 9.95 | 0 | 3,400 | -0.0 |
| 07/01/2025 |
10.55
|
63,400 | 10.44 | 10.77 | 10.40 | 200 | 100 | 0.0 |
| 06/01/2025 |
10.59
|
281,100 | 10.06 | 10.73 | 10.06 | 46,600 | 0 | 0.7 |
| 03/01/2025 |
10.06
|
43,600 | 10.06 | 10.14 | 9.95 | 4,000 | 0 | 0.1 |
| 02/01/2025 |
10.06
|
42,000 | 9.91 | 10.06 | 9.77 | 0 | 0 | 0 |
| 01/01/2025 |
9.69
|
38,900 | 9.69 | 9.77 | 9.69 | 12,000 | 0 | 0.2 |
| 31/12/2024 |
9.69
|
38,900 | 9.69 | 9.77 | 9.69 | 12,000 | 0 | 0.2 |
| 30/12/2024 |
9.69
|
19,900 | 9.69 | 9.73 | 9.69 | 3,000 | 0 | 0.0 |
| 27/12/2024 |
9.69
|
16,200 | 9.84 | 9.88 | 9.69 | 0 | 0 | 0 |
| 26/12/2024 |
9.84
|
33,100 | 9.84 | 9.88 | 9.54 | 0 | 0 | 0 |
| 25/12/2024 |
9.84
|
17,900 | 10.06 | 10.29 | 9.73 | 0 | 100 | -0.0 |
| 24/12/2024 |
10.06
|
39,500 | 9.91 | 10.06 | 9.77 | 0 | 0 | 0 |
| 23/12/2024 |
10.06
|
53,800 | 10.21 | 10.47 | 10.03 | 0 | 300 | -0.0 |
| 20/12/2024 |
10.21
|
54,700 | 9.77 | 10.25 | 9.77 | 2,900 | 0 | 0.0 |
| 19/12/2024 |
9.77
|
12,600 | 9.77 | 9.77 | 9.73 | 0 | 0 | 0 |
| 18/12/2024 |
9.77
|
24,800 | 9.69 | 9.84 | 9.62 | 0 | 0 | 0 |
| 17/12/2024 |
9.54
|
13,000 | 9.54 | 9.69 | 9.50 | 0 | 0 | 0 |
| 16/12/2024 |
9.50
|
28,200 | 9.17 | 9.84 | 9.09 | 1,100 | 1,700 | -0.0 |
| 13/12/2024 |
9.73
|
6,600 | 9.50 | 9.80 | 9.50 | 100 | 0 | 0.0 |
| 12/12/2024 |
9.88
|
13,500 | 9.77 | 9.95 | 9.77 | 0 | 0 | 0 |
| 11/12/2024 |
9.88
|
23,100 | 9.69 | 9.91 | 9.69 | 1,200 | 0 | 0.0 |
| 10/12/2024 |
9.73
|
22,500 | 9.84 | 10.06 | 9.73 | 0 | 100 | -0.0 |
| 09/12/2024 |
9.84
|
20,300 | 10.10 | 10.10 | 9.84 | 0 | 2,700 | -0.0 |
| 06/12/2024 |
9.91
|
53,700 | 10.29 | 10.29 | 9.77 | 0 | 2,800 | -0.0 |
| 05/12/2024 |
9.77
|
48,000 | 9.84 | 9.84 | 9.50 | 300 | 2,000 | -0.0 |
| 04/12/2024 |
9.58
|
8,700 | 9.73 | 9.77 | 9.58 | 0 | 100 | -0.0 |
| 03/12/2024 |
9.73
|
34,100 | 9.69 | 9.95 | 9.69 | 0 | 600 | -0.0 |
| 02/12/2024 |
9.73
|
10,000 | 9.84 | 9.91 | 9.73 | 0 | 0 | 0 |
| 29/11/2024 |
9.84
|
113,600 | 9.54 | 9.99 | 9.54 | 3,600 | 0 | 0.0 |
| 28/11/2024 |
9.69
|
23,800 | 9.69 | 9.69 | 9.54 | 0 | 0 | 0 |
| 27/11/2024 |
9.69
|
69,700 | 9.54 | 9.69 | 9.54 | 1,000 | 200 | 0.0 |
| 26/11/2024 |
9.54
|
36,600 | 9.43 | 9.62 | 9.43 | 0 | 1,000 | -0.0 |
| 25/11/2024 |
9.43
|
26,700 | 9.54 | 9.65 | 9.43 | 200 | 1,400 | -0.0 |
| 22/11/2024 |
9.54
|
33,000 | 9.58 | 9.77 | 9.54 | 500 | 0 | 0.0 |
| 21/11/2024 |
9.54
|
67,900 | 9.69 | 9.69 | 9.50 | 0 | 200 | -0.0 |
| 20/11/2024 |
9.54
|
21,300 | 9.54 | 9.69 | 9.50 | 0 | 0 | 0 |
| 19/11/2024 |
9.54
|
25,500 | 9.54 | 9.69 | 9.54 | 0 | 2,800 | -0.0 |
| 18/11/2024 |
9.54
|
37,500 | 9.69 | 9.69 | 9.24 | 5,700 | 0 | 0.1 |
| 15/11/2024 |
9.65
|
118,300 | 10.06 | 10.06 | 9.58 | 3,400 | 3,200 | 0.0 |
| 14/11/2024 |
10.29
|
89,300 | 10.21 | 10.44 | 10.10 | 500 | 0 | 0.0 |
| 13/11/2024 |
10.21
|
79,700 | 10.14 | 10.62 | 10.14 | 1,100 | 2,000 | -0.0 |
| 12/11/2024 |
10.66
|
100,200 | 10.88 | 10.88 | 10.51 | 0 | 5,000 | -0.1 |
| 11/11/2024 |
10.81
|
336,900 | 11.18 | 11.18 | 10.73 | 3,300 | 2,000 | 0.0 |
| 08/11/2024 |
10.51
|
184,100 | 10.14 | 10.92 | 10.14 | 0 | 0 | 0 |
| 07/11/2024 |
10.29
|
68,200 | 10.06 | 10.47 | 10.03 | 0 | 0 | 0 |
| 06/11/2024 |
10.03
|
26,100 | 10.10 | 10.21 | 10.03 | 0 | 0 | 0 |
| 05/11/2024 |
10.10
|
55,100 | 9.91 | 10.18 | 9.91 | 1,600 | 0 | 0.0 |
| 04/11/2024 |
9.91
|
97,300 | 10.25 | 10.25 | 9.91 | 0 | 1,000 | -0.0 |
| 01/11/2024 |
10.36
|
61,100 | 10.25 | 10.51 | 10.21 | 0 | 0 | 0 |
| 31/10/2024 |
10.25
|
105,600 | 10.25 | 10.36 | 10.18 | 0 | 0 | 0 |
| 30/10/2024 |
10.25
|
204,800 | 10.36 | 10.36 | 10.25 | 0 | 0 | 0 |
| 29/10/2024 |
10.36
|
175,600 | 10.21 | 10.66 | 10.21 | 4,300 | 0 | 0.1 |
| 28/10/2024 |
10.25
|
11,400 | 10.44 | 10.44 | 10.21 | 0 | 0 | 0 |
| 25/10/2024 |
10.36
|
16,300 | 10.25 | 10.36 | 10.25 | 900 | 0 | 0.0 |
| 24/10/2024 |
10.25
|
67,700 | 10.14 | 10.32 | 10.06 | 0 | 0 | 0 |
| 23/10/2024 |
10.18
|
15,200 | 10.40 | 10.44 | 10.10 | 0 | 2,200 | -0.0 |
| 22/10/2024 |
10.14
|
85,900 | 9.95 | 10.14 | 9.84 | 0 | 3,200 | -0.0 |
| 21/10/2024 |
9.91
|
74,400 | 9.43 | 9.95 | 9.43 | 400 | 5,300 | -0.1 |