| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-06) |
-1.70 | -14.05% | 23,014,200 | 1,449,271 | 1.3 |
10.25
12.30
10.50
|
|
2 tháng
(2026-09-07) |
-1.85 | -15.10% | 34,502,800 | 1,499,771 | 1.7 |
10.25
12.45
10.50
|
|
3 tháng
(2026-08-07) |
-1.75 | -14.40% | 45,432,900 | 1,101,371 | -3.3 |
10.25
13.15
10.50
|
|
6 tháng
(2026-05-11) |
-1.15 | -9.92% | 68,305,000 | 861,971 | -5.3 |
10.25
13.15
10.50
|
|
12 tháng
(2025-11-10) |
-2.78 | -21.10% | 148,209,400 | 1,650,171 | 4.7 |
7.73
13.82
10.50
|
|
24 tháng
(2024-11-15) |
0.83 | 8.66% | 253,806,156 | 1,665,842 | 4.9 |
5.27
17.18
10.50
|
|
36 tháng
(2023-11-21) |
-1.70 | -14.05% | 285,469,533 | -6,638,130 | -96.4 |
5.27
17.18
10.50
|
|
60 tháng
(2023-01-13) |
-1.70 | -14.05% | 316,298,933 | -15,841,730 | -208.6 |
5.27
17.18
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2025 |
6.50
|
72,952 | 6.41 | 6.50 | 6.23 | 0 | 0 | 0 |
| 12/03/2025 |
6.41
|
38,658 | 6.50 | 6.59 | 6.23 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
109,734 | 6.59 | 6.59 | 6.15 | 0 | 0 | 0 |
| 10/03/2025 |
6.59
|
157,595 | 6.32 | 6.59 | 6.23 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
151,046 | 6.41 | 6.41 | 6.23 | 300 | 0 | 0.0 |
| 06/03/2025 |
6.41
|
154,231 | 6.41 | 6.41 | 6.23 | 200 | 0 | 0.0 |
| 05/03/2025 |
6.41
|
76,558 | 6.41 | 6.59 | 6.32 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
6.32
|
132,871 | 6.50 | 6.59 | 6.32 | 100 | 0 | 0.0 |
| 03/03/2025 |
6.50
|
98,013 | 6.67 | 6.67 | 6.41 | 100 | 0 | 0.0 |
| 28/02/2025 |
6.59
|
49,986 | 6.85 | 6.85 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.67
|
86,613 | 6.59 | 6.76 | 6.41 | 100 | 1 | 0.0 |
| 26/02/2025 |
6.50
|
486,267 | 6.67 | 6.67 | 6.23 | 1,000 | 0 | 0.0 |
| 25/02/2025 |
6.67
|
154,285 | 6.76 | 7.02 | 6.50 | 100 | 0 | 0.0 |
| 24/02/2025 |
6.67
|
314,989 | 7.11 | 7.11 | 6.41 | 0 | 0 | 0 |
| 21/02/2025 |
7.02
|
351,511 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 |
| 20/02/2025 |
7.02
|
282,528 | 7.38 | 7.38 | 7.02 | 2,000 | 0 | 0.0 |
| 19/02/2025 |
7.38
|
147,026 | 7.90 | 7.99 | 6.85 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
364,560 | 8.69 | 8.69 | 7.38 | 2,000 | 0 | 0.0 |
| 17/02/2025 |
7.73
|
581,153 | 7.73 | 7.73 | 7.38 | 500 | 0 | 0.0 |
| 14/02/2025 |
6.76
|
121,676 | 6.32 | 6.76 | 6.32 | 0 | 0 | 0 |
| 13/02/2025 |
6.15
|
477,507 | 5.80 | 6.32 | 5.62 | 0 | 0 | 0 |
| 12/02/2025 |
5.62
|
120,564 | 5.62 | 5.80 | 5.62 | 100 | 0 | 0.0 |
| 11/02/2025 |
5.62
|
818,326 | 5.97 | 5.97 | 5.53 | 100 | 0 | 0.0 |
| 10/02/2025 |
5.88
|
37,951 | 5.62 | 5.97 | 5.62 | 0 | 0 | 0 |
| 07/02/2025 |
5.53
|
178,762 | 5.88 | 5.88 | 5.44 | 0 | 0 | 0 |
| 06/02/2025 |
5.88
|
76,500 | 5.71 | 5.97 | 5.71 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
16,263 | 5.80 | 5.97 | 5.62 | 0 | 0 | 0 |
| 04/02/2025 |
5.88
|
23,822 | 5.71 | 5.88 | 5.71 | 100 | 0 | 0.0 |
| 24/01/2025 |
5.27
|
414,781 | 5.97 | 5.97 | 5.27 | 0 | 0 | 0 |
| 23/01/2025 |
6.06
|
305,100 | 5.88 | 6.06 | 5.27 | 0 | 0 | 0 |
| 22/01/2025 |
5.71
|
46,360 | 5.80 | 5.80 | 5.36 | 0 | 0 | 0 |
| 21/01/2025 |
5.88
|
38,337 | 5.97 | 5.97 | 5.62 | 0 | 28 | 0.0 |
| 20/01/2025 |
5.88
|
74,350 | 5.97 | 5.97 | 5.62 | 0 | 0 | 0 |
| 17/01/2025 |
5.88
|
22,630 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 |
| 16/01/2025 |
6.15
|
40,393 | 6.15 | 6.23 | 5.88 | 0 | 0 | 0 |
| 15/01/2025 |
6.15
|
48,384 | 6.06 | 6.23 | 5.97 | 0 | 0 | 0 |
| 14/01/2025 |
6.15
|
58,591 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
| 13/01/2025 |
6.23
|
96,043 | 6.23 | 6.50 | 5.97 | 0 | 0 | 0 |
| 10/01/2025 |
6.32
|
52,000 | 6.50 | 6.50 | 6.06 | 0 | 0 | 0 |
| 09/01/2025 |
6.59
|
48,657 | 6.50 | 6.76 | 6.15 | 0 | 0 | 0 |
| 08/01/2025 |
6.67
|
40,701 | 6.59 | 6.76 | 6.15 | 0 | 0 | 0 |
| 07/01/2025 |
6.50
|
31,716 | 6.32 | 6.85 | 6.23 | 0 | 0 | 0 |
| 06/01/2025 |
6.32
|
126,463 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
| 03/01/2025 |
6.50
|
203,205 | 6.76 | 6.94 | 6.23 | 0 | 0 | 0 |
| 02/01/2025 |
6.94
|
24,466 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 |
| 31/12/2024 |
7.29
|
101,401 | 7.38 | 7.38 | 6.94 | 0 | 0 | 0 |
| 30/12/2024 |
7.38
|
147,352 | 7.46 | 7.46 | 7.02 | 0 | 0 | 0 |
| 27/12/2024 |
7.46
|
133,100 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
| 26/12/2024 |
7.46
|
20,900 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 25/12/2024 |
7.55
|
114,504 | 7.55 | 7.64 | 7.46 | 0 | 0 | 0 |
| 24/12/2024 |
7.64
|
88,600 | 7.73 | 7.73 | 7.29 | 0 | 0 | 0 |
| 23/12/2024 |
7.82
|
236,800 | 7.90 | 7.90 | 7.38 | 0 | 0 | 0 |
| 20/12/2024 |
7.99
|
481,200 | 7.90 | 8.25 | 7.29 | 0 | 0 | 0 |
| 19/12/2024 |
7.90
|
100,856 | 8.34 | 8.43 | 7.46 | 0 | 0 | 0 |
| 18/12/2024 |
8.43
|
126,900 | 8.43 | 8.52 | 8.08 | 0 | 0 | 0 |
| 17/12/2024 |
7.90
|
263,668 | 8.43 | 8.78 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
8.43
|
83,032 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 |
| 13/12/2024 |
8.61
|
96,601 | 8.61 | 8.61 | 8.17 | 0 | 0 | 0 |
| 12/12/2024 |
8.61
|
244,200 | 8.69 | 8.69 | 7.46 | 0 | 0 | 0 |
| 11/12/2024 |
8.69
|
92,292 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 |
| 10/12/2024 |
8.78
|
92,649 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 |
| 09/12/2024 |
8.78
|
203,058 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 |
| 06/12/2024 |
8.61
|
525,345 | 8.78 | 8.87 | 8.61 | 0 | 0 | 0 |
| 05/12/2024 |
8.78
|
2,251,159 | 9.04 | 9.04 | 8.69 | 0 | 0 | 0 |
| 04/12/2024 |
9.13
|
244,103 | 9.13 | 9.13 | 8.78 | 0 | 0 | 0 |
| 03/12/2024 |
9.13
|
148,100 | 9.13 | 9.66 | 8.87 | 0 | 0 | 0 |
| 02/12/2024 |
8.78
|
167,320 | 9.13 | 9.22 | 8.78 | 0 | 0 | 0 |
| 29/11/2024 |
9.31
|
208,106 | 9.31 | 9.40 | 8.96 | 0 | 0 | 0 |
| 28/11/2024 |
9.31
|
163,517 | 9.48 | 9.48 | 9.13 | 0 | 0 | 0 |
| 27/11/2024 |
9.48
|
434,957 | 9.22 | 9.48 | 9.13 | 0 | 0 | 0 |
| 26/11/2024 |
9.31
|
76,570 | 9.40 | 9.40 | 9.13 | 0 | 0 | 0 |
| 25/11/2024 |
9.48
|
165,862 | 9.48 | 9.57 | 9.31 | 0 | 0 | 0 |
| 22/11/2024 |
9.66
|
151,093 | 9.66 | 9.66 | 9.22 | 0 | 0 | 0 |
| 21/11/2024 |
9.48
|
100,837 | 9.40 | 9.66 | 9.31 | 0 | 0 | 0 |
| 20/11/2024 |
9.48
|
160,242 | 9.40 | 9.48 | 9.22 | 0 | 0 | 0 |
| 19/11/2024 |
9.40
|
128,312 | 9.31 | 9.57 | 9.31 | 0 | 0 | 0 |
| 18/11/2024 |
9.48
|
138,551 | 9.22 | 9.66 | 9.22 | 0 | 0 | 0 |
| 15/11/2024 |
9.57
|
256,820 | 9.40 | 9.92 | 9.22 | 0 | 0 | 0 |
| 14/11/2024 |
10.10
|
448,233 | 10.63 | 10.98 | 9.66 | 28 | 0 | 0.0 |
| 13/11/2024 |
10.89
|
393,200 | 10.71 | 11.33 | 10.71 | 0 | 0 | 0 |
| 12/11/2024 |
11.06
|
829,600 | 11.42 | 11.42 | 10.98 | 0 | 0 | 0 |
| 30/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 29/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 28/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 27/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 26/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 23/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 22/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 21/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 20/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 19/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 16/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 15/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 14/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 13/08/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 12/08/2024 |
9.80
|
525,345 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 31/07/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 30/07/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 29/07/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |
| 26/07/2024 |
12.10
|
231,800 | 12.45 | 12.45 | 12.10 | 0 | 69,200 | -0.8 |