| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.88% | 151,600 | -9,900 | 0 |
10
11.40
10
|
|
2 tháng
(2026-08-05) |
0.30 | 2.73% | 277,500 | -9,900 | 0 |
10
12.05
10
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.74% | 439,100 | -9,900 | 0 |
10
12.05
10
|
|
6 tháng
(2026-04-07) |
-0.10 | -0.88% | 2,726,600 | -9,900 | 0 |
10
14.25
10
|
|
12 tháng
(2025-10-09) |
1.10 | 10.78% | 6,012,900 | -9,900 | 0 |
9.28
14.85
10
|
|
24 tháng
(2024-10-14) |
4.28 | 60.97% | 15,104,400 | -9,900 | 0 |
6.47
17.15
10
|
|
36 tháng
(2023-10-20) |
-6.90 | -37.91% | 18,256,600 | -9,900 | 0 |
6.47
18.20
10
|
|
60 tháng
(2021-11-01) |
-3.63 | -24.31% | 34,936,900 | -9,900 | 0 |
6.47
25.75
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
13.45
|
10,300 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 25/03/2025 |
13.50
|
39,500 | 13.50 | 13.95 | 13.40 | 0 | 0 | 0 |
| 24/03/2025 |
13.30
|
34,500 | 14 | 14.10 | 13.20 | 0 | 0 | 0 |
| 21/03/2025 |
14
|
11,800 | 14.95 | 14.95 | 14 | 0 | 0 | 0 |
| 20/03/2025 |
14.50
|
9,600 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 |
| 19/03/2025 |
15.30
|
77,100 | 14.70 | 15.65 | 14.70 | 0 | 0 | 0 |
| 18/03/2025 |
14.65
|
26,800 | 13.70 | 14.65 | 13.70 | 0 | 0 | 0 |
| 17/03/2025 |
13.70
|
24,000 | 13.95 | 14.30 | 13.70 | 0 | 0 | 0 |
| 14/03/2025 |
13.95
|
51,900 | 14.30 | 14.50 | 13.95 | 0 | 0 | 0 |
| 13/03/2025 |
15
|
23,200 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 12/03/2025 |
14.90
|
27,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 11/03/2025 |
14.50
|
37,200 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 10/03/2025 |
15
|
11,200 | 15.40 | 15.40 | 14.95 | 0 | 0 | 0 |
| 07/03/2025 |
15.40
|
25,200 | 15.60 | 15.60 | 14.55 | 0 | 0 | 0 |
| 06/03/2025 |
15.55
|
23,600 | 15.70 | 15.95 | 15.55 | 0 | 0 | 0 |
| 05/03/2025 |
16
|
15,200 | 15.85 | 16.20 | 15.80 | 0 | 0 | 0 |
| 04/03/2025 |
15.80
|
19,300 | 16 | 16.05 | 15.55 | 0 | 0 | 0 |
| 03/03/2025 |
16.20
|
23,600 | 15.85 | 16.45 | 15.85 | 0 | 0 | 0 |
| 28/02/2025 |
15.85
|
61,400 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
| 27/02/2025 |
16.45
|
87,300 | 16.60 | 17.15 | 16 | 0 | 0 | 0 |
| 26/02/2025 |
16.60
|
47,900 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
| 25/02/2025 |
16.75
|
36,900 | 18 | 18 | 16.65 | 0 | 0 | 0 |
| 24/02/2025 |
17.15
|
126,600 | 16 | 17.15 | 15.25 | 0 | 0 | 0 |
| 21/02/2025 |
16.05
|
50,000 | 16.35 | 16.35 | 15.70 | 0 | 0 | 0 |
| 20/02/2025 |
16.05
|
57,800 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
| 19/02/2025 |
16.50
|
135,700 | 16.90 | 16.90 | 15 | 0 | 0 | 0 |
| 18/02/2025 |
15.80
|
21,400 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/02/2025 |
14.80
|
43,300 | 13.85 | 14.80 | 13.85 | 0 | 0 | 0 |
| 14/02/2025 |
13.85
|
64,700 | 14.40 | 14.40 | 13.75 | 0 | 0 | 0 |
| 13/02/2025 |
14.10
|
18,000 | 13.90 | 14.10 | 13.60 | 0 | 0 | 0 |
| 12/02/2025 |
14
|
75,600 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
| 11/02/2025 |
14.10
|
75,200 | 14.50 | 14.70 | 13.50 | 0 | 0 | 0 |
| 10/02/2025 |
14.20
|
182,400 | 13.80 | 14.35 | 12.65 | 0 | 0 | 0 |
| 07/02/2025 |
13.45
|
70,700 | 13.35 | 13.45 | 13.30 | 0 | 0 | 0 |
| 06/02/2025 |
12.60
|
107,600 | 12.45 | 12.60 | 12 | 0 | 0 | 0 |
| 05/02/2025 |
11.80
|
36,100 | 11.05 | 11.80 | 11.05 | 0 | 0 | 0 |
| 04/02/2025 |
11.05
|
96,200 | 10.35 | 11.05 | 10.35 | 0 | 0 | 0 |
| 24/01/2025 |
11.90
|
75,200 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
| 23/01/2025 |
12.50
|
16,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 22/01/2025 |
12.45
|
52,700 | 12.80 | 13.10 | 12.10 | 0 | 0 | 0 |
| 21/01/2025 |
12.80
|
54,000 | 13 | 13.05 | 12.50 | 0 | 0 | 0 |
| 20/01/2025 |
12.25
|
191,900 | 12.80 | 13 | 12 | 0 | 0 | 0 |
| 17/01/2025 |
12.15
|
126,600 | 12.10 | 12.15 | 11.70 | 0 | 0 | 0 |
| 16/01/2025 |
11.40
|
118,200 | 9.96 | 11.40 | 9.96 | 0 | 0 | 0 |
| 15/01/2025 |
10.70
|
50,000 | 11.60 | 11.60 | 10.70 | 0 | 0 | 0 |
| 14/01/2025 |
11.50
|
145,700 | 12.20 | 12.20 | 11.35 | 0 | 0 | 0 |
| 13/01/2025 |
12.20
|
58,200 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
| 10/01/2025 |
12.70
|
86,700 | 12 | 13.20 | 12 | 0 | 0 | 0 |
| 09/01/2025 |
12.70
|
421,700 | 14.55 | 14.55 | 12.65 | 0 | 0 | 0 |
| 08/01/2025 |
13.60
|
47,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/01/2025 |
12.75
|
43,400 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 06/01/2025 |
11.95
|
34,800 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 03/01/2025 |
11.20
|
40,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.50
|
67,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/12/2024 |
9.84
|
271,900 | 9.84 | 9.84 | 9.35 | 0 | 0 | 0 |
| 30/12/2024 |
9.20
|
136,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/12/2024 |
8.60
|
282,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/12/2024 |
8.04
|
32,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/12/2024 |
7.52
|
85,200 | 6.90 | 7.52 | 6.90 | 0 | 0 | 0 |
| 24/12/2024 |
7.03
|
6,100 | 6.86 | 7.03 | 6.85 | 0 | 0 | 0 |
| 23/12/2024 |
7.09
|
8,100 | 7.07 | 7.10 | 7 | 0 | 0 | 0 |
| 20/12/2024 |
7.07
|
39,100 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
46,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 18/12/2024 |
6.90
|
27,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 17/12/2024 |
7.14
|
7,200 | 7.10 | 7.20 | 6.95 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
5,700 | 7.01 | 7.25 | 6.95 | 0 | 0 | 0 |
| 13/12/2024 |
7.20
|
1,600 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
25,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
7,700 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
12,100 | 7.05 | 7.40 | 6.94 | 0 | 0 | 0 |
| 09/12/2024 |
7.05
|
4,900 | 7.04 | 7.09 | 7 | 0 | 0 | 0 |
| 06/12/2024 |
7.04
|
31,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/12/2024 |
7.04
|
20,200 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 04/12/2024 |
7
|
19,900 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
68,500 | 6.76 | 7.22 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.75
|
11,100 | 6.91 | 7 | 6.72 | 0 | 0 | 0 |
| 29/11/2024 |
6.90
|
7,400 | 6.80 | 6.95 | 6.75 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
34,600 | 7.04 | 7.09 | 6.52 | 0 | 0 | 0 |
| 27/11/2024 |
6.95
|
4,100 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
46,700 | 6.95 | 7.10 | 6.86 | 0 | 0 | 0 |
| 25/11/2024 |
6.95
|
31,100 | 7 | 7.20 | 6.73 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
3,000 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 |
| 21/11/2024 |
6.95
|
23,500 | 6.69 | 6.95 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.70
|
9,000 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
| 19/11/2024 |
6.70
|
6,200 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.60
|
20,900 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
| 15/11/2024 |
6.79
|
7,500 | 6.89 | 6.89 | 6.47 | 0 | 0 | 0 |
| 14/11/2024 |
6.80
|
30,500 | 6.75 | 6.95 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
6.71
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.08
|
10,800 | 7.33 | 7.33 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
7.20
|
66,100 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 08/11/2024 |
7.46
|
22,200 | 7.69 | 7.69 | 7.28 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
38,100 | 7.51 | 7.55 | 7.40 | 0 | 0 | 0 |
| 06/11/2024 |
7.73
|
171,000 | 7.93 | 7.93 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.42
|
31,800 | 7.28 | 7.42 | 7.15 | 0 | 0 | 0 |
| 04/11/2024 |
6.94
|
177,500 | 6.94 | 6.94 | 6.73 | 0 | 0 | 0 |
| 01/11/2024 |
6.49
|
16,000 | 6.47 | 6.90 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.47
|
148,400 | 6.85 | 6.88 | 6.47 | 0 | 0 | 0 |
| 30/10/2024 |
6.95
|
8,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
15,600 | 7 | 7.04 | 6.85 | 0 | 0 | 0 |