| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.80 | 7.92% | 182,300 | 0 | 0 |
10.10
12.20
10.70
|
|
2 tháng
(2026-07-20) |
0.90 | 9% | 239,800 | 0 | 0 |
10
12.20
10.70
|
|
3 tháng
(2026-06-22) |
1.08 | 11% | 343,600 | 0 | 0 |
9.82
12.20
10.70
|
|
6 tháng
(2026-03-23) |
0.29 | 2.74% | 1,278,200 | 0 | 0 |
9.21
12.20
10.70
|
|
12 tháng
(2025-09-23) |
-0.40 | -3.51% | 3,767,400 | 0 | 0 |
9.21
12.20
10.70
|
|
24 tháng
(2024-09-30) |
1.82 | 19.98% | 13,134,342 | -133,600 | -2.1 |
8.29
12.40
10.70
|
|
36 tháng
(2023-10-04) |
3.52 | 47.64% | 23,613,100 | -2,170,048 | -30.8 |
6.86
12.40
10.70
|
|
60 tháng
(2021-10-14) |
3.73 | 52.12% | 36,511,797 | -656,693 | -7.2 |
6.83
12.40
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
10.82
|
300 | 10.82 | 10.90 | 10.82 | 0 | 0 | 0 |
| 06/03/2025 |
10.90
|
2,801 | 10.90 | 11.06 | 10.82 | 0 | 0 | 0 |
| 05/03/2025 |
10.90
|
20,900 | 10.82 | 10.90 | 10.66 | 0 | 0 | 0 |
| 04/03/2025 |
10.82
|
10,512 | 10.82 | 10.90 | 10.66 | 0 | 0 | 0 |
| 03/03/2025 |
10.82
|
14,300 | 10.82 | 10.98 | 10.82 | 0 | 0 | 0 |
| 28/02/2025 |
10.82
|
12,100 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 |
| 27/02/2025 |
10.74
|
12,703 | 10.51 | 10.74 | 10.51 | 0 | 0 | 0 |
| 26/02/2025 |
10.74
|
33,507 | 10.59 | 10.74 | 10.51 | 0 | 0 | 0 |
| 25/02/2025 |
10.82
|
11,307 | 10.74 | 10.90 | 10.66 | 0 | 0 | 0 |
| 24/02/2025 |
10.74
|
21,700 | 10.90 | 10.90 | 10.59 | 0 | 0 | 0 |
| 21/02/2025 |
10.90
|
10,800 | 10.98 | 10.98 | 10.66 | 0 | 0 | 0 |
| 20/02/2025 |
10.74
|
27,801 | 10.66 | 10.98 | 10.66 | 0 | 0 | 0 |
| 19/02/2025 |
10.74
|
27,300 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 |
| 18/02/2025 |
10.90
|
33,201 | 10.90 | 11.06 | 10.66 | 0 | 0 | 0 |
| 17/02/2025 |
10.66
|
64,700 | 11.06 | 11.06 | 10.66 | 0 | 0 | 0 |
| 14/02/2025 |
11.06
|
17,702 | 11.06 | 11.30 | 10.90 | 0 | 0 | 0 |
| 13/02/2025 |
11.06
|
143,601 | 11.45 | 11.45 | 10.66 | 0 | 0 | 0 |
| 12/02/2025 |
11.22
|
16,500 | 11.85 | 11.85 | 10.98 | 0 | 0 | 0 |
| 11/02/2025 |
11.38
|
64,600 | 11.22 | 11.61 | 10.98 | 0 | 0 | 0 |
| 10/02/2025 |
11.22
|
168,509 | 10.82 | 11.53 | 10.82 | 0 | 0 | 0 |
| 07/02/2025 |
10.82
|
76,601 | 10.51 | 10.90 | 10.51 | 0 | 0 | 0 |
| 06/02/2025 |
10.66
|
32,900 | 10.27 | 10.66 | 10.11 | 0 | 0 | 0 |
| 05/02/2025 |
10.19
|
9,400 | 10.35 | 10.35 | 10.03 | 0 | 0 | 0 |
| 04/02/2025 |
10.19
|
17,133 | 10.11 | 10.19 | 9.95 | 0 | 0 | 0 |
| 03/02/2025 |
10.82
|
12,100 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 |
| 31/01/2025 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 30/01/2025 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 29/01/2025 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 28/01/2025 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 27/01/2025 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 24/01/2025 |
10.11
|
9,133 | 10.19 | 10.19 | 9.87 | 0 | 0 | 0 |
| 23/01/2025 |
10.11
|
3,200 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 |
| 22/01/2025 |
9.87
|
800 | 10.19 | 10.19 | 9.87 | 0 | 0 | 0 |
| 21/01/2025 |
10.19
|
8,500 | 9.48 | 10.82 | 9.48 | 0 | 0 | 0 |
| 20/01/2025 |
9.87
|
4,931 | 9.56 | 10.03 | 9.56 | 0 | 0 | 0 |
| 17/01/2025 |
9.87
|
12,707 | 9.87 | 9.95 | 9.72 | 0 | 0 | 0 |
| 16/01/2025 |
9.64
|
31,402 | 9.48 | 9.87 | 9.48 | 0 | 0 | 0 |
| 15/01/2025 |
9.64
|
9,800 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 |
| 14/01/2025 |
9.72
|
1,800 | 9.80 | 9.80 | 9.48 | 0 | 0 | 0 |
| 13/01/2025 |
9.72
|
22,200 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 |
| 10/01/2025 |
9.72
|
19,250 | 10.27 | 10.27 | 9.72 | 0 | 0 | 0 |
| 09/01/2025 |
10.19
|
7,100 | 10.19 | 10.19 | 10.03 | 0 | 0 | 0 |
| 08/01/2025 |
10.03
|
428,600 | 10.27 | 10.27 | 9.48 | 0 | 0 | 0 |
| 07/01/2025 |
10.74
|
2,400 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 |
| 06/01/2025 |
9.95
|
32,600 | 10.27 | 10.27 | 9.95 | 0 | 0 | 0 |
| 03/01/2025 |
9.87
|
4,323 | 9.95 | 10.03 | 9.87 | 0 | 0 | 0 |
| 02/01/2025 |
9.95
|
35,800 | 10.27 | 10.27 | 9.80 | 0 | 0 | 0 |
| 01/01/2025 |
9.80
|
11,800 | 10.27 | 10.27 | 9.80 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
11,800 | 10.27 | 10.27 | 9.80 | 0 | 0 | 0 |
| 30/12/2024 |
10.11
|
12,605 | 10.43 | 10.43 | 10.03 | 0 | 0 | 0 |
| 27/12/2024 |
10.11
|
87,758 | 10.03 | 10.35 | 10.03 | 0 | 0 | 0 |
| 26/12/2024 |
10.03
|
100,000 | 10.11 | 10.11 | 9.95 | 0 | 0 | 0 |
| 25/12/2024 |
10.03
|
90,455 | 10.03 | 10.19 | 9.95 | 0 | 0 | 0 |
| 24/12/2024 |
9.95
|
131,800 | 9.64 | 10.11 | 9.64 | 0 | 0 | 0 |
| 23/12/2024 |
9.95
|
115,847 | 9.56 | 10.19 | 9.48 | 0 | 0 | 0 |
| 20/12/2024 |
9.80
|
66,720 | 9.16 | 9.87 | 9.16 | 0 | 0 | 0 |
| 19/12/2024 |
9.16
|
6,000 | 9.08 | 9.16 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.16
|
1,200 | 9.24 | 9.24 | 9.08 | 0 | 0 | 0 |
| 17/12/2024 |
9.16
|
7,000 | 9.16 | 9.16 | 8.85 | 0 | 0 | 0 |
| 16/12/2024 |
9.16
|
8,800 | 9.01 | 9.16 | 8.85 | 0 | 0 | 0 |
| 13/12/2024 |
9.24
|
5,500 | 9.01 | 9.24 | 8.93 | 0 | 0 | 0 |
| 12/12/2024 |
9.24
|
20,200 | 9.08 | 9.24 | 9.01 | 0 | 0 | 0 |
| 11/12/2024 |
9.24
|
4,900 | 9.08 | 9.40 | 9.08 | 0 | 0 | 0 |
| 10/12/2024 |
9.24
|
10,700 | 8.93 | 9.32 | 8.85 | 0 | 0 | 0 |
| 09/12/2024 |
9.24
|
3,001 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 06/12/2024 |
10.74
|
20,800 | 10.43 | 10.74 | 10.35 | 0 | 0 | 0 |
| 05/12/2024 |
10.43
|
71,535 | 10.27 | 10.59 | 10.11 | 0 | 0 | 0 |
| 04/12/2024 |
12.40
|
289,481 | 13.27 | 13.27 | 12.09 | 0 | 108,600 | -1.7 |
| 03/12/2024 |
11.06
|
40,700 | 11.06 | 11.06 | 11.06 | 0 | 25,000 | -0.4 |
| 02/12/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 29/11/2024 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 28/11/2024 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 27/11/2024 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 26/11/2024 |
8.29
|
15,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 25/11/2024 |
9.24
|
2,900 | 9.24 | 9.40 | 9.16 | 0 | 0 | 0 |
| 22/11/2024 |
9.32
|
500 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 |
| 21/11/2024 |
9.24
|
14,500 | 9.24 | 9.32 | 9.16 | 0 | 0 | 0 |
| 20/11/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 19/11/2024 |
9.16
|
15,300 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 |
| 18/11/2024 |
9.40
|
322 | 9.24 | 9.40 | 9.24 | 0 | 0 | 0 |
| 15/11/2024 |
9.24
|
14,257 | 9.08 | 9.24 | 9.08 | 0 | 0 | 0 |
| 14/11/2024 |
9.24
|
22,512 | 9.24 | 9.24 | 9.08 | 0 | 0 | 0 |
| 13/11/2024 |
9.24
|
8,200 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 |
| 12/11/2024 |
9.24
|
28,105 | 9.32 | 9.32 | 9.24 | 0 | 0 | 0 |
| 11/11/2024 |
9.32
|
11,056 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 |
| 08/11/2024 |
9.40
|
17,600 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 |
| 07/11/2024 |
9.32
|
8,100 | 9.32 | 9.48 | 9.16 | 0 | 0 | 0 |
| 06/11/2024 |
9.40
|
33,013 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 |
| 05/11/2024 |
9.16
|
3,300 | 8.69 | 9.24 | 8.45 | 0 | 0 | 0 |
| 04/11/2024 |
9.24
|
11,210 | 9.16 | 9.24 | 9.16 | 0 | 0 | 0 |
| 01/11/2024 |
9.16
|
17,000 | 9.24 | 9.40 | 9.08 | 0 | 0 | 0 |
| 31/10/2024 |
9.24
|
44,700 | 8.93 | 9.24 | 8.93 | 0 | 0 | 0 |
| 30/10/2024 |
8.85
|
9,900 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 |
| 29/10/2024 |
8.85
|
3,900 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
| 28/10/2024 |
8.85
|
6,300 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
| 25/10/2024 |
8.85
|
5,900 | 8.77 | 8.85 | 8.77 | 0 | 0 | 0 |
| 24/10/2024 |
8.85
|
13,643 | 8.93 | 8.93 | 8.45 | 0 | 0 | 0 |
| 23/10/2024 |
8.93
|
141 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 22/10/2024 |
8.93
|
20,200 | 8.85 | 8.93 | 8.53 | 0 | 0 | 0 |
| 21/10/2024 |
8.85
|
23,902 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |