| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.80 | 7.92% | 23,000 | 0 | 0 |
9.50
11.30
11
|
|
2 tháng
(2026-07-23) |
0.70 | 6.86% | 56,800 | 0 | 0 |
9.20
11.30
11
|
|
3 tháng
(2026-06-23) |
-0.10 | -0.91% | 137,100 | 0 | 0 |
9.20
12.40
11
|
|
6 tháng
(2026-03-25) |
-2.43 | -18.21% | 380,000 | 0 | 0 |
9.20
13.33
11
|
|
12 tháng
(2025-09-26) |
-2.82 | -20.53% | 3,257,200 | 0 | 0 |
9.20
15.47
11
|
|
24 tháng
(2024-10-01) |
4.63 | 73.80% | 13,870,186 | 0 | 0 |
4.44
27.88
11
|
|
36 tháng
(2023-10-09) |
6.71 | 160.18% | 19,095,603 | 0 | 0 |
3.72
27.88
11
|
|
60 tháng
(2021-10-18) |
2.77 | 34.05% | 25,812,461 | 0 | 0 |
3.29
27.88
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2025 |
8.68
|
87,076 | 7.53 | 8.68 | 7.53 | 0 | 0 | 0 |
| 12/02/2025 |
7.91
|
44,100 | 8.01 | 8.20 | 7.14 | 0 | 0 | 0 |
| 11/02/2025 |
7.72
|
87,900 | 9.55 | 9.55 | 7.62 | 0 | 0 | 0 |
| 10/02/2025 |
8.49
|
193,270 | 8.39 | 8.49 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
7.53
|
100,191 | 6.75 | 7.53 | 6.75 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
67,850 | 5.89 | 6.75 | 5.89 | 0 | 0 | 0 |
| 05/02/2025 |
5.89
|
8,610 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
| 04/02/2025 |
5.98
|
15,000 | 5.69 | 6.08 | 5.69 | 0 | 0 | 0 |
| 24/01/2025 |
5.79
|
9,700 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
| 23/01/2025 |
5.89
|
12,000 | 5.79 | 6.17 | 5.79 | 0 | 0 | 0 |
| 22/01/2025 |
5.69
|
13,200 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 21/01/2025 |
5.69
|
5,300 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 20/01/2025 |
5.79
|
2,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/01/2025 |
5.79
|
7,000 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 16/01/2025 |
5.89
|
5,400 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 15/01/2025 |
5.79
|
6,903 | 5.79 | 5.89 | 5.69 | 0 | 0 | 0 |
| 14/01/2025 |
5.79
|
22,504 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
9,900 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.69
|
22,300 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
8,415 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.69
|
14,600 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 07/01/2025 |
16.21
|
8,800 | 16.11 | 16.21 | 15.82 | 0 | 0 | 0 |
| 06/01/2025 |
5.89
|
19,305 | 5.98 | 6.17 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
5.98
|
23,800 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/01/2025 |
5.89
|
13,708 | 5.60 | 5.89 | 5.50 | 0 | 0 | 0 |
| 31/12/2024 |
5.89
|
27,103 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.89
|
29,501 | 6.37 | 6.37 | 5.89 | 0 | 0 | 0 |
| 27/12/2024 |
6.37
|
80,370 | 7.91 | 7.91 | 6.08 | 0 | 0 | 0 |
| 26/12/2024 |
6.95
|
38,008 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/12/2024 |
6.27
|
101,768 | 5.50 | 6.27 | 5.50 | 0 | 0 | 0 |
| 24/12/2024 |
5.50
|
2,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
2,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
11,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
12,410 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.69
|
5,300 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.60
|
27,825 | 5.50 | 5.89 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
6,301 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.60
|
6,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
600 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.69
|
3,405 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.69
|
8,600 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.69
|
11,800 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.50
|
20,828 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/12/2024 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.73
|
7,400 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 03/12/2024 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/12/2024 |
4.44
|
2,200 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 29/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 28/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 27/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 26/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
6,300 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
10,000 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
486 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/11/2024 |
5.60
|
358 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
363 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
13,701 | 5.40 | 5.50 | 5.11 | 0 | 0 | 0 |
| 08/11/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/11/2024 |
5.79
|
8,800 | 5.60 | 5.79 | 5.31 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.60
|
10,400 | 5.40 | 5.69 | 5.31 | 0 | 0 | 0 |
| 04/11/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.60
|
7,703 | 6.17 | 6.17 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.60
|
14,700 | 5.89 | 5.89 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.79
|
10,904 | 5.40 | 5.89 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.89
|
1,200 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 28/10/2024 |
5.79
|
110 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 25/10/2024 |
5.69
|
1,311 | 5.79 | 5.79 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
2,000 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
5,800 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.69
|
8,419 | 5.69 | 5.79 | 5.31 | 0 | 0 | 0 |
| 21/10/2024 |
5.89
|
2,500 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 18/10/2024 |
5.89
|
410 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 17/10/2024 |
5.79
|
600 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 16/10/2024 |
5.98
|
1,300 | 6.08 | 6.08 | 5.69 | 0 | 0 | 0 |
| 15/10/2024 |
5.79
|
20,600 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 14/10/2024 |
5.89
|
700 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 11/10/2024 |
5.98
|
4,710 | 5.79 | 6.08 | 5.69 | 0 | 0 | 0 |
| 10/10/2024 |
5.89
|
9,100 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 09/10/2024 |
5.98
|
2,400 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 08/10/2024 |
5.98
|
2,100 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 07/10/2024 |
5.89
|
4,700 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 04/10/2024 |
5.79
|
7,450 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
| 03/10/2024 |
5.89
|
8,900 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/10/2024 |
5.79
|
36,200 | 5.98 | 6.08 | 5.79 | 0 | 0 | 0 |
| 01/10/2024 |
6.27
|
1,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 30/09/2024 |
6.27
|
1,600 | 6.17 | 6.37 | 6.17 | 0 | 0 | 0 |
| 27/09/2024 |
6.17
|
610 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
| 26/09/2024 |
6.17
|
29,100 | 6.17 | 6.27 | 6.08 | 0 | 0 | 0 |
| 25/09/2024 |
6.17
|
3,202 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
| 24/09/2024 |
6.17
|
5,900 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 |
| 23/09/2024 |
6.08
|
14,700 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
| 20/09/2024 |
6.27
|
2,500 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 19/09/2024 |
6.17
|
5,000 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 |
| 18/09/2024 |
6.27
|
11,300 | 6.08 | 6.27 | 5.98 | 0 | 0 | 0 |