| 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) |
0.80 | 7.27% | 6,100 | 0 | 0 |
10.80
13.40
13.40
|
|
2 tháng
(2026-08-05) |
-1 | -7.81% | 10,400 | 0 | 0 |
10.80
13.90
13.40
|
|
3 tháng
(2026-07-06) |
-1.50 | -11.28% | 15,500 | 0 | 0 |
10.80
14
13.40
|
|
6 tháng
(2026-04-07) |
-3.10 | -20.81% | 139,700 | 0 | 0 |
10.80
16.50
13.40
|
|
12 tháng
(2025-10-09) |
-1.20 | -9.23% | 346,400 | 0 | 0 |
10.80
16.50
13.40
|
|
24 tháng
(2024-10-14) |
3.30 | 38.82% | 730,225 | -18,400 | -0.2 |
7.90
16.50
13.40
|
|
36 tháng
(2023-10-20) |
2.90 | 32.58% | 1,401,894 | -329,664 | -2.7 |
7.50
16.50
13.40
|
|
60 tháng
(2021-11-01) |
-2.20 | -15.71% | 8,011,055 | -329,664 | -2.7 |
7.40
25.10
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.60
|
30,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/03/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/03/2025 |
9.90
|
2,460 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 24/03/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/03/2025 |
9
|
3,821 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/03/2025 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
4,301 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
39 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.60
|
5,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
3,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/03/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/03/2025 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/03/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/03/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/03/2025 |
9
|
200 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
101 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/02/2025 |
8.70
|
3,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.20
|
3,240 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/02/2025 |
8.90
|
44 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/02/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/02/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/02/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/02/2025 |
8.50
|
2,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/02/2025 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/02/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/01/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/01/2025 |
8.50
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 13/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/01/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/01/2025 |
8.50
|
2,100 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/12/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/12/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
5,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.40
|
3,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/12/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/12/2024 |
8.10
|
7 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.10
|
713 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/12/2024 |
8.40
|
19,300 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/12/2024 |
8.10
|
6,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/12/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
| 29/11/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 28/11/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/11/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/11/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 25/11/2024 |
9
|
16 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/11/2024 |
9
|
200 | 7.70 | 9 | 7.70 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
5,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
101 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
101 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.20
|
5,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
9.10
|
36 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
10
|
2,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 08/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2024 |
9.90
|
124 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/11/2024 |
9
|
101 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/10/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/10/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |