| 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) |
-0.40 | -3.10% | 51,200 | 0 | 0 |
11.60
12.90
11.60
|
|
2 tháng
(2026-08-10) |
-0.60 | -4.58% | 106,400 | 0 | 0 |
11.60
13.20
11.60
|
|
3 tháng
(2026-07-10) |
0.30 | 2.46% | 326,600 | 0 | 0 |
11.60
14.30
11.60
|
|
6 tháng
(2026-04-13) |
-1.24 | -9.02% | 632,500 | -100 | 0.0 |
11.60
17.30
11.60
|
|
12 tháng
(2025-10-13) |
-6.08 | -32.74% | 2,613,700 | -200 | 0.0 |
11.60
18.58
11.60
|
|
24 tháng
(2024-10-18) |
4.97 | 66.06% | 12,522,293 | -2,900 | 0.0 |
6.08
23.13
11.60
|
|
36 tháng
(2023-10-24) |
4.97 | 66.06% | 12,752,706 | -21,200 | -0.2 |
5.52
23.13
11.60
|
|
60 tháng
(2021-11-03) |
-2.21 | -15.02% | 13,262,356 | -24,419 | 0.0 |
5.52
23.13
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.79
|
20,410 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 |
| 25/03/2025 |
9.79
|
52,200 | 9.72 | 9.79 | 9.66 | 0 | 0 | 0 |
| 24/03/2025 |
9.79
|
50,600 | 9.79 | 9.91 | 9.66 | 0 | 0 | 0 |
| 21/03/2025 |
9.79
|
24,910 | 9.79 | 9.79 | 9.66 | 0 | 0 | 0 |
| 20/03/2025 |
9.79
|
37,300 | 9.60 | 9.91 | 9.60 | 0 | 0 | 0 |
| 19/03/2025 |
9.60
|
32,700 | 9.66 | 9.72 | 9.53 | 0 | 0 | 0 |
| 18/03/2025 |
9.72
|
47,300 | 9.97 | 9.97 | 9.53 | 0 | 0 | 0 |
| 17/03/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 14/03/2025 |
9.72
|
132,000 | 9.53 | 9.91 | 9.41 | 0 | 0 | 0 |
| 13/03/2025 |
9.53
|
54,012 | 9.53 | 9.60 | 9.47 | 0 | 0 | 0 |
| 12/03/2025 |
9.53
|
74,500 | 9.35 | 9.60 | 9.35 | 0 | 0 | 0 |
| 11/03/2025 |
9.35
|
41,603 | 9.16 | 9.35 | 9.10 | 0 | 0 | 0 |
| 10/03/2025 |
9.28
|
48,330 | 9.28 | 9.41 | 9.10 | 0 | 0 | 0 |
| 07/03/2025 |
9.28
|
26,112 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
9.28
|
158,309 | 9.10 | 9.35 | 9.10 | 0 | 0 | 0 |
| 05/03/2025 |
9.03
|
49,778 | 9.10 | 9.22 | 8.97 | 0 | 0 | 0 |
| 04/03/2025 |
9.03
|
150,700 | 8.53 | 9.10 | 8.53 | 0 | 0 | 0 |
| 03/03/2025 |
8.53
|
28,500 | 8.41 | 8.53 | 8.34 | 0 | 0 | 0 |
| 28/02/2025 |
8.47
|
29,900 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 |
| 27/02/2025 |
8.34
|
136,013 | 8.53 | 8.66 | 8.34 | 0 | 0 | 0 |
| 26/02/2025 |
8.78
|
42,703 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 |
| 25/02/2025 |
8.84
|
264,114 | 8.09 | 8.84 | 8.09 | 0 | 0 | 0 |
| 24/02/2025 |
8.09
|
23,103 | 7.97 | 8.09 | 7.90 | 0 | 0 | 0 |
| 21/02/2025 |
7.97
|
11,400 | 7.97 | 8.09 | 7.97 | 0 | 0 | 0 |
| 20/02/2025 |
8.09
|
13,765 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 19/02/2025 |
8.09
|
7,900 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 18/02/2025 |
7.97
|
20,300 | 8.03 | 8.03 | 7.90 | 0 | 0 | 0 |
| 17/02/2025 |
8.03
|
26,900 | 8.09 | 8.22 | 7.90 | 0 | 0 | 0 |
| 14/02/2025 |
8.03
|
27,600 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.97
|
2,201 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
29,508 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8.03
|
10,417 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 |
| 10/02/2025 |
8.03
|
42,300 | 8.09 | 8.15 | 8.03 | 0 | 0 | 0 |
| 07/02/2025 |
8.09
|
3,300 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 06/02/2025 |
8.03
|
32,405 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 05/02/2025 |
8.15
|
52,500 | 7.97 | 8.15 | 7.90 | 0 | 0 | 0 |
| 04/02/2025 |
8.09
|
39,600 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
8.15
|
16,600 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 |
| 23/01/2025 |
8.15
|
7,300 | 8.03 | 8.15 | 8.03 | 0 | 0 | 0 |
| 22/01/2025 |
8.09
|
51,312 | 7.97 | 8.28 | 7.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.03
|
56,500 | 8.28 | 8.28 | 7.97 | 0 | 0 | 0 |
| 20/01/2025 |
8.22
|
51,800 | 8.28 | 8.28 | 8.15 | 0 | 2,700 | 0.0 |
| 17/01/2025 |
8.28
|
21,500 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 |
| 16/01/2025 |
8.22
|
18,900 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 |
| 15/01/2025 |
8.22
|
4,600 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
| 14/01/2025 |
8.15
|
23,200 | 8.15 | 8.22 | 8.09 | 0 | 0 | 0 |
| 13/01/2025 |
8.15
|
27,400 | 8.15 | 8.15 | 8.09 | 0 | 0 | 0 |
| 10/01/2025 |
8.28
|
36,000 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 09/01/2025 |
8.41
|
33,901 | 8.22 | 8.47 | 8.15 | 0 | 0 | 0 |
| 08/01/2025 |
8.28
|
25,900 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 |
| 07/01/2025 |
17.75
|
6,000 | 18.44 | 18.44 | 17.06 | 0 | 0 | 0 |
| 06/01/2025 |
8.47
|
39,309 | 8.41 | 8.53 | 8.34 | 0 | 0 | 0 |
| 03/01/2025 |
8.41
|
37,868 | 8.41 | 8.47 | 8.34 | 0 | 0 | 0 |
| 02/01/2025 |
8.47
|
6,520 | 8.53 | 8.53 | 8.47 | 0 | 0 | 0 |
| 31/12/2024 |
8.47
|
18,278 | 8.53 | 8.53 | 8.41 | 0 | 0 | 0 |
| 30/12/2024 |
8.59
|
34,705 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |
| 27/12/2024 |
8.66
|
12,500 | 8.66 | 8.72 | 8.53 | 0 | 0 | 0 |
| 26/12/2024 |
8.66
|
175,800 | 8.47 | 8.66 | 8.34 | 0 | 0 | 0 |
| 25/12/2024 |
8.47
|
205,113 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |
| 24/12/2024 |
8.72
|
119,900 | 8.78 | 9.03 | 8.72 | 0 | 0 | 0 |
| 23/12/2024 |
8.78
|
135,118 | 8.47 | 8.97 | 8.47 | 0 | 0 | 0 |
| 20/12/2024 |
8.47
|
115,302 | 8.15 | 8.59 | 8.15 | 0 | 0 | 0 |
| 19/12/2024 |
8.15
|
70,400 | 8.09 | 8.15 | 8.09 | 0 | 0 | 0 |
| 18/12/2024 |
8.15
|
60,503 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 17/12/2024 |
8.34
|
26,300 | 8.28 | 8.34 | 8.15 | 0 | 0 | 0 |
| 16/12/2024 |
8.28
|
34,900 | 8.28 | 8.34 | 8.15 | 0 | 0 | 0 |
| 13/12/2024 |
8.59
|
101,750 | 8.15 | 8.72 | 8.15 | 0 | 0 | 0 |
| 12/12/2024 |
8.15
|
68,500 | 8.03 | 8.15 | 8.03 | 0 | 0 | 0 |
| 11/12/2024 |
8.09
|
28,200 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 |
| 10/12/2024 |
8.09
|
55,900 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 09/12/2024 |
8.03
|
79,400 | 8.22 | 8.28 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/12/2024 |
6.08
|
400 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 03/12/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 02/12/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/11/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/11/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/11/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/11/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 25/11/2024 |
7.46
|
29,323 | 7.59 | 7.59 | 7.34 | 0 | 0 | 0 |
| 22/11/2024 |
7.59
|
101,400 | 7.21 | 7.65 | 7.21 | 0 | 0 | 0 |
| 21/11/2024 |
7.21
|
3,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 20/11/2024 |
7.21
|
8,600 | 7.21 | 7.21 | 7.09 | 0 | 0 | 0 |
| 19/11/2024 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 18/11/2024 |
7.34
|
300 | 7.28 | 7.34 | 7.28 | 0 | 0 | 0 |
| 15/11/2024 |
7.34
|
22,800 | 7.34 | 7.40 | 7.34 | 0 | 0 | 0 |
| 14/11/2024 |
7.34
|
1,500 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 13/11/2024 |
7.53
|
11,100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 12/11/2024 |
7.53
|
21,300 | 7.40 | 7.53 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
7.40
|
22,300 | 7.34 | 7.40 | 7.34 | 0 | 0 | 0 |
| 08/11/2024 |
7.34
|
20,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 07/11/2024 |
7.34
|
1,500 | 7.28 | 7.34 | 7.28 | 0 | 0 | 0 |
| 06/11/2024 |
7.34
|
8,600 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 |
| 05/11/2024 |
7.34
|
11,100 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 |
| 04/11/2024 |
7.34
|
16,300 | 7.15 | 7.34 | 7.09 | 0 | 0 | 0 |
| 01/11/2024 |
7.34
|
10,504 | 7.15 | 7.40 | 7.09 | 0 | 0 | 0 |
| 31/10/2024 |
7.40
|
5,400 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 |
| 30/10/2024 |
7.46
|
17,204 | 7.28 | 7.46 | 7.21 | 0 | 0 | 0 |
| 29/10/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |