| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.01 | -0.09% | 85,500 | 0 | 0 |
10.93
11.90
11.10
|
|
2 tháng
(2026-08-17) |
-0.01 | -0.09% | 107,500 | -200 | 0.0 |
10.84
11.90
11.10
|
|
3 tháng
(2026-07-16) |
0.17 | 1.54% | 114,900 | -200 | 0.0 |
10.66
11.90
11.10
|
|
6 tháng
(2026-04-17) |
-0.01 | -0.09% | 269,100 | -200 | 0.0 |
10.57
11.90
11.10
|
|
12 tháng
(2025-10-20) |
-1.26 | -10.23% | 975,300 | -240,800 | -2.9 |
10.39
12.45
11.10
|
|
24 tháng
(2024-10-24) |
2.06 | 22.80% | 1,869,565 | -182,600 | -2.2 |
6.14
12.45
11.10
|
|
36 tháng
(2023-10-30) |
5.33 | 92.24% | 3,091,792 | -208,400 | -2.6 |
4.92
12.45
11.10
|
|
60 tháng
(2021-11-09) |
4.34 | 64.30% | 7,775,250 | -14,000 | -1.0 |
4.14
12.45
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 26/03/2025 |
9.29
|
5 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 25/03/2025 |
9.29
|
4,200 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.62
|
5,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/03/2025 |
9.54
|
4,000 | 9.54 | 9.54 | 9.54 | 0 | 100 | 0.0 |
| 20/03/2025 |
9.29
|
600 | 9.54 | 9.54 | 9.29 | 0 | 0 | 0 |
| 19/03/2025 |
9.29
|
3 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 18/03/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 17/03/2025 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 14/03/2025 |
9.70
|
5,312 | 9.54 | 9.79 | 9.54 | 0 | 0 | 0 |
| 13/03/2025 |
9.62
|
35,400 | 9.45 | 9.62 | 9.45 | 0 | 0 | 0 |
| 12/03/2025 |
9.45
|
3,600 | 9.37 | 9.54 | 9.37 | 0 | 0 | 0 |
| 11/03/2025 |
9.29
|
8,708 | 9.54 | 9.54 | 8.71 | 0 | 100 | 0.0 |
| 10/03/2025 |
9.54
|
2,100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 07/03/2025 |
10.20
|
5,203 | 9.87 | 10.78 | 9.87 | 0 | 0 | 0 |
| 06/03/2025 |
9.87
|
3,400 | 9.54 | 10.37 | 9.29 | 0 | 0 | 0 |
| 05/03/2025 |
9.45
|
500 | 9.29 | 9.45 | 9.29 | 0 | 0 | 0 |
| 04/03/2025 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2025 |
9.37
|
12,000 | 9.45 | 9.45 | 9.12 | 0 | 0 | 0 |
| 27/02/2025 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 26/02/2025 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 25/02/2025 |
9.45
|
500 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 24/02/2025 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 21/02/2025 |
9.45
|
10,700 | 9.62 | 9.62 | 9.45 | 0 | 0 | 0 |
| 20/02/2025 |
9.62
|
600 | 9.70 | 9.70 | 9.62 | 0 | 0 | 0 |
| 19/02/2025 |
9.70
|
5,230 | 9.54 | 9.70 | 9.54 | 0 | 0 | 0 |
| 18/02/2025 |
9.54
|
11,510 | 9.45 | 9.62 | 9.45 | 0 | 0 | 0 |
| 17/02/2025 |
9.45
|
3,859 | 9.54 | 9.54 | 9.45 | 0 | 1,100 | 0.0 |
| 14/02/2025 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 13/02/2025 |
9.54
|
10,300 | 9.20 | 9.54 | 9.20 | 0 | 0 | 0 |
| 12/02/2025 |
9.12
|
8,811 | 9.12 | 9.37 | 9.12 | 0 | 100 | 0.0 |
| 11/02/2025 |
8.79
|
10,000 | 9.04 | 9.04 | 8.79 | 900 | 0 | 0.0 |
| 10/02/2025 |
9.04
|
6,200 | 8.96 | 9.12 | 8.96 | 0 | 100 | 0.0 |
| 07/02/2025 |
8.87
|
2,100 | 8.79 | 8.87 | 8.79 | 1,000 | 100 | 0.0 |
| 06/02/2025 |
8.79
|
3,200 | 8.71 | 8.79 | 8.71 | 200 | 0 | 0.0 |
| 05/02/2025 |
8.79
|
1,400 | 8.62 | 8.79 | 8.62 | 700 | 0 | 0.0 |
| 04/02/2025 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 24/01/2025 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 23/01/2025 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 22/01/2025 |
9.12
|
700 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 21/01/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 20/01/2025 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 17/01/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 16/01/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/01/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/01/2025 |
8.71
|
5 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/01/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
8.71
|
7,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/01/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/01/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/01/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
| 06/01/2025 |
8.54
|
7,000 | 8.96 | 8.96 | 8.54 | 2,300 | 0 | 0.0 |
| 03/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 02/01/2025 |
8.96
|
8,201 | 8.38 | 8.96 | 8.38 | 8,200 | 0 | 0.1 |
| 31/12/2024 |
8.62
|
1,201 | 8.62 | 8.62 | 8.62 | 1,200 | 0 | 0.0 |
| 30/12/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 27/12/2024 |
9.04
|
1 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 26/12/2024 |
9.04
|
6,700 | 8.71 | 9.04 | 8.71 | 4,100 | 300 | 0.0 |
| 25/12/2024 |
8.79
|
13,700 | 8.54 | 8.87 | 8.54 | 900 | 500 | 0.0 |
| 24/12/2024 |
8.54
|
109 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 23/12/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/12/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 19/12/2024 |
8.71
|
400 | 8.29 | 8.71 | 8.29 | 100 | 0 | 0.0 |
| 18/12/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 17/12/2024 |
8.54
|
62 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 16/12/2024 |
8.54
|
2,100 | 8.29 | 8.54 | 8.29 | 100 | 0 | 0.0 |
| 13/12/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/12/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 100 | 0 | 0.0 |
| 11/12/2024 |
8.38
|
1,200 | 8.46 | 8.46 | 8.38 | 300 | 0 | 0.0 |
| 10/12/2024 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 09/12/2024 |
8.46
|
9,100 | 8.29 | 8.46 | 8.29 | 1,700 | 0 | 0.0 |
| 06/12/2024 |
7.96
|
4,706 | 7.96 | 7.96 | 7.96 | 0 | 4,300 | 0.0 |
| 05/12/2024 |
7.55
|
4,001 | 7.46 | 7.55 | 7.46 | 100 | 0 | 0.0 |
| 04/12/2024 |
7.88
|
6,100 | 7.80 | 7.88 | 7.55 | 200 | 0 | 0.0 |
| 03/12/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 02/12/2024 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 29/11/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 28/11/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 27/11/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 26/11/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 25/11/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/11/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/11/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 20/11/2024 |
8.71
|
4,200 | 8.21 | 8.71 | 8.21 | 0 | 100 | 0.0 |
| 19/11/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/11/2024 |
8.62
|
18,700 | 8.62 | 8.62 | 8.29 | 3,900 | 0 | 0.0 |
| 15/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 14/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 13/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 12/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 11/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/11/2024 |
9.04
|
1,400 | 8.29 | 9.04 | 8.29 | 0 | 100 | 0.0 |
| 07/11/2024 |
8.87
|
2,100 | 8.29 | 8.87 | 8.29 | 100 | 2,000 | 0.0 |
| 06/11/2024 |
9.12
|
1 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 05/11/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 04/11/2024 |
9.12
|
1 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 01/11/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 31/10/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 30/10/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |