| 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 | 0% | 86,300 | -200 | 0.0 |
5.70
6.30
5.80
|
|
2 tháng
(2026-08-10) |
0.80 | 15.38% | 398,500 | -41,600 | -0.2 |
5.20
6.30
5.80
|
|
3 tháng
(2026-07-10) |
0 | 0% | 865,800 | -41,400 | -0.2 |
5
6.30
5.80
|
|
6 tháng
(2026-04-13) |
-1.10 | -15.49% | 2,064,800 | -66,600 | -0.4 |
5
7.80
5.80
|
|
12 tháng
(2025-10-13) |
0.10 | 1.69% | 10,369,900 | -160,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-10-18) |
-1.80 | -23.08% | 51,241,289 | -481,926 | -5.1 |
5
15.90
5.80
|
|
36 tháng
(2023-10-24) |
-1.14 | -16% | 56,583,679 | -522,826 | -5.4 |
5
15.90
5.80
|
|
60 tháng
(2021-11-03) |
-6.71 | -52.80% | 75,469,817 | -174,067 | -1.1 |
5
15.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
12.40
|
41,700 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
| 25/03/2025 |
12.50
|
23,000 | 12.50 | 12.60 | 11.90 | 0 | 0 | 0 |
| 24/03/2025 |
13
|
65,000 | 12 | 13 | 10.80 | 100 | 0 | 0.0 |
| 21/03/2025 |
12
|
361,900 | 11.60 | 12.50 | 11.40 | 500 | 0 | 0.0 |
| 20/03/2025 |
12.60
|
27,606 | 12.30 | 13 | 11.80 | 0 | 0 | 0 |
| 19/03/2025 |
13
|
9,106 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
| 18/03/2025 |
13
|
242,936 | 13 | 13.40 | 12.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/03/2025 |
13.40
|
107,301 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
| 13/03/2025 |
13
|
15,603 | 13.30 | 13.40 | 12.40 | 0 | 0 | 0 |
| 12/03/2025 |
13.50
|
4,000 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
| 11/03/2025 |
13.70
|
11,410 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 10/03/2025 |
13.70
|
73,100 | 13.90 | 14 | 13.20 | 0 | 0 | 0 |
| 07/03/2025 |
13.90
|
2,392 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 06/03/2025 |
14
|
9,715 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 05/03/2025 |
14
|
54,681 | 13.50 | 14 | 13.50 | 8 | 0 | 0.0 |
| 04/03/2025 |
14.20
|
7,502 | 14.10 | 14.20 | 13.80 | 0 | 1,300 | 0.0 |
| 03/03/2025 |
14.10
|
11,289 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 28/02/2025 |
14.20
|
22,236 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
| 27/02/2025 |
14
|
32,059 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 26/02/2025 |
13.90
|
11,002 | 13.60 | 14.10 | 13.50 | 0 | 6,000 | -0.1 |
| 25/02/2025 |
14
|
396,301 | 13.90 | 14.50 | 13.80 | 0 | 801 | 0.0 |
| 24/02/2025 |
13.90
|
97,880 | 13.40 | 14.70 | 13.40 | 0 | 15,134 | -0.2 |
| 21/02/2025 |
13.40
|
591,400 | 14 | 14.80 | 13.40 | 0 | 0 | 0 |
| 20/02/2025 |
14.80
|
5,741 | 15 | 15 | 14.10 | 0 | 0 | 0 |
| 19/02/2025 |
15
|
83,620 | 13.30 | 15.10 | 13.10 | 0 | 2,000 | 0.0 |
| 18/02/2025 |
13.90
|
424,100 | 12.40 | 14.30 | 12.40 | 0 | 10,500 | -0.1 |
| 17/02/2025 |
13.40
|
21,044 | 13.30 | 13.40 | 12.80 | 0 | 11,900 | -0.2 |
| 14/02/2025 |
13.40
|
42,200 | 13.40 | 13.40 | 13.30 | 0 | 1,600 | 0.0 |
| 13/02/2025 |
13.50
|
3,400 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 12/02/2025 |
13.30
|
10,603 | 13.10 | 13.50 | 12.50 | 0 | 8,100 | -0.1 |
| 11/02/2025 |
13.40
|
206,411 | 13.20 | 13.60 | 13.10 | 0 | 1,100 | 0.0 |
| 10/02/2025 |
13.60
|
16,400 | 13.20 | 13.60 | 13.10 | 0 | 8,100 | -0.1 |
| 07/02/2025 |
13.20
|
237,950 | 13.10 | 13.90 | 13 | 0 | 7,100 | -0.1 |
| 06/02/2025 |
14
|
5,609 | 13.70 | 14 | 13.70 | 0 | 1,000 | 0.0 |
| 05/02/2025 |
13.40
|
17,000 | 13.60 | 13.60 | 13 | 0 | 12,700 | -0.2 |
| 04/02/2025 |
14.20
|
4,350 | 13.50 | 14.40 | 13.50 | 0 | 500 | 0.0 |
| 24/01/2025 |
14.80
|
112,197 | 14.60 | 14.80 | 13.50 | 100 | 40,000 | -0.6 |
| 23/01/2025 |
15
|
382,400 | 13.70 | 15 | 13.60 | 0 | 0 | 0 |
| 22/01/2025 |
14
|
281,000 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
| 21/01/2025 |
14.10
|
83,802 | 14 | 14.10 | 13.60 | 0 | 0 | 0 |
| 20/01/2025 |
14.50
|
2,344 | 14.60 | 16.10 | 14.40 | 0 | 100 | 0.0 |
| 17/01/2025 |
14.70
|
7,701 | 14.50 | 14.70 | 13.90 | 0 | 0 | 0 |
| 16/01/2025 |
14.90
|
67,211 | 13.70 | 14.90 | 13.20 | 0 | 0 | 0 |
| 15/01/2025 |
13.70
|
276,308 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 14/01/2025 |
13.70
|
165,925 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
| 13/01/2025 |
14.50
|
252,338 | 14.30 | 14.50 | 13.80 | 0 | 0 | 0 |
| 10/01/2025 |
14.50
|
202,277 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/01/2025 |
14.90
|
28,197 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 08/01/2025 |
15.30
|
286,668 | 14.40 | 15.40 | 14.40 | 1 | 0 | 0.0 |
| 07/01/2025 |
5.90
|
228,500 | 5.80 | 5.90 | 5.30 | 2,000 | 0 | 0.0 |
| 06/01/2025 |
14.50
|
72,776 | 14.40 | 14.70 | 14 | 0 | 0 | 0 |
| 03/01/2025 |
14.40
|
81,280 | 15.10 | 15.20 | 14.30 | 0 | 0 | 0 |
| 02/01/2025 |
15
|
18,524 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
| 31/12/2024 |
14.90
|
332,128 | 15.10 | 15.50 | 14.90 | 0 | 0 | 0 |
| 30/12/2024 |
14.90
|
110,660 | 14.90 | 15.90 | 14.90 | 0 | 32,900 | -0.5 |
| 27/12/2024 |
14.90
|
195,813 | 15.80 | 15.90 | 14.40 | 0 | 5,400 | -0.1 |
| 26/12/2024 |
15.90
|
265,042 | 14.70 | 16.10 | 14.70 | 0 | 9,000 | -0.1 |
| 25/12/2024 |
14.70
|
388,729 | 12.80 | 14.70 | 12.60 | 0 | 0 | 0 |
| 24/12/2024 |
13.40
|
162,523 | 13 | 14.30 | 12.90 | 0 | 0 | 0 |
| 23/12/2024 |
13.20
|
132,309 | 14.50 | 14.80 | 13.10 | 0 | 0 | 0 |
| 20/12/2024 |
13.50
|
431,825 | 15.70 | 15.70 | 13 | 0 | 1,000 | 0.0 |
| 19/12/2024 |
14.30
|
154,952 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/12/2024 |
13
|
413,812 | 12.90 | 13 | 12.40 | 0 | 0 | 0 |
| 17/12/2024 |
11.90
|
45,413 | 11.10 | 11.90 | 10.90 | 0 | 0 | 0 |
| 16/12/2024 |
11.10
|
23,343 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
| 13/12/2024 |
11
|
5,686 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
| 12/12/2024 |
11
|
67,328 | 10.90 | 11 | 10 | 0 | 0 | 0 |
| 11/12/2024 |
10
|
183,821 | 9.70 | 10 | 9.50 | 0 | 4,000 | 0.0 |
| 10/12/2024 |
9.60
|
9,300 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 |
| 09/12/2024 |
10.20
|
141,668 | 9 | 10.20 | 9 | 0 | 71,000 | -0.7 |
| 06/12/2024 |
7.20
|
50,615 | 7 | 7.20 | 6.50 | 11,000 | 0 | 0.1 |
| 05/12/2024 |
6.40
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
9,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/12/2024 |
7.10
|
640 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
1,004 | 8 | 8 | 7.10 | 0 | 900 | 0.0 |
| 29/11/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/11/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/11/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/11/2024 |
10.40
|
7,958 | 10 | 10.90 | 9.80 | 0 | 0 | 0 |
| 22/11/2024 |
10.10
|
15,910 | 10.60 | 10.70 | 9.60 | 0 | 0 | 0 |
| 21/11/2024 |
10.40
|
7,902 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 |
| 20/11/2024 |
10.40
|
55,971 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 19/11/2024 |
10
|
15,703 | 11.50 | 11.50 | 10 | 0 | 0 | 0 |
| 18/11/2024 |
10.80
|
49,052 | 10.70 | 11.70 | 9.80 | 0 | 0 | 0 |
| 15/11/2024 |
10.70
|
37,494 | 10.50 | 12 | 10.30 | 0 | 3,000 | 0.0 |
| 14/11/2024 |
11.30
|
106,542 | 11.60 | 11.80 | 10.60 | 0 | 4,000 | 0.0 |
| 13/11/2024 |
11.60
|
233,344 | 11.80 | 11.80 | 11.10 | 0 | 15,000 | -0.2 |
| 12/11/2024 |
10.80
|
196,851 | 10.80 | 10.80 | 10.60 | 0 | 14,500 | -0.2 |
| 11/11/2024 |
9.90
|
42,060 | 9.40 | 9.90 | 9.40 | 0 | 16,200 | -0.2 |
| 08/11/2024 |
9
|
62,348 | 8.60 | 9.40 | 8.60 | 0 | 20,800 | -0.2 |
| 07/11/2024 |
8.60
|
18,053 | 8.40 | 8.80 | 8.40 | 0 | 1,000 | 0.0 |
| 06/11/2024 |
8.40
|
34,184 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/11/2024 |
8.40
|
335,812 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
157,135 | 8.40 | 8.80 | 8.40 | 0 | 17,400 | -0.1 |
| 01/11/2024 |
8.40
|
218,125 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
124,730 | 8 | 8.30 | 8 | 0 | 1,000 | 0.0 |
| 30/10/2024 |
8.40
|
28,152 | 8 | 8.40 | 7.60 | 4,500 | 0 | 0.0 |
| 29/10/2024 |
8
|
126,104 | 7.90 | 8 | 7.50 | 0 | 2,000 | 0.0 |