| 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) |
-2.20 | -15.71% | 682,952,100 | -462,152 | 0 |
11.80
14
11.80
|
|
2 tháng
(2026-08-05) |
-1.53 | -11.50% | 1,504,009,700 | -462,152 | 0 |
11.80
14.35
11.80
|
|
3 tháng
(2026-07-06) |
-3.72 | -23.99% | 2,526,950,500 | -462,152 | 0 |
11.19
15.71
11.80
|
|
6 tháng
(2026-04-07) |
-4.34 | -26.90% | 4,794,586,700 | -462,152 | 0 |
11.19
18.43
11.80
|
|
12 tháng
(2025-10-09) |
-18.84 | -61.49% | 9,877,545,200 | -462,152 | 0 |
11.19
31.85
11.80
|
|
24 tháng
(2024-10-14) |
2.99 | 33.95% | 18,686,576,600 | -462,152 | 0 |
6.92
31.85
11.80
|
|
36 tháng
(2023-10-20) |
2.61 | 28.40% | 24,968,749,700 | -462,152 | 0 |
6.92
31.85
11.80
|
|
60 tháng
(2021-11-01) |
3.12 | 35.87% | 31,317,640,900 | -462,152 | 0 |
2.82
31.85
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.65
|
48,809,200 | 9.54 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/03/2025 |
9.54
|
58,779,300 | 9.54 | 9.84 | 9.42 | 0 | 0 | 0 |
| 24/03/2025 |
9.46
|
25,081,100 | 9.38 | 9.46 | 9.27 | 0 | 0 | 0 |
| 21/03/2025 |
9.38
|
28,560,000 | 9.35 | 9.54 | 9.35 | 0 | 0 | 0 |
| 20/03/2025 |
9.42
|
24,819,000 | 9.31 | 9.50 | 9.23 | 0 | 0 | 0 |
| 19/03/2025 |
9.27
|
25,783,800 | 9.31 | 9.35 | 9.12 | 0 | 0 | 0 |
| 18/03/2025 |
9.35
|
32,914,800 | 9.54 | 9.57 | 9.27 | 0 | 0 | 0 |
| 17/03/2025 |
9.42
|
22,900,000 | 9.42 | 9.54 | 9.38 | 0 | 0 | 0 |
| 14/03/2025 |
9.42
|
33,569,400 | 9.27 | 9.50 | 9.23 | 0 | 0 | 0 |
| 13/03/2025 |
9.35
|
41,309,900 | 9.50 | 9.57 | 9.27 | 0 | 0 | 0 |
| 12/03/2025 |
9.54
|
87,926,300 | 9.19 | 9.57 | 9.19 | 0 | 0 | 0 |
| 11/03/2025 |
9.15
|
45,997,000 | 8.96 | 9.23 | 8.85 | 0 | 0 | 0 |
| 10/03/2025 |
9.12
|
39,652,300 | 9.12 | 9.31 | 9.08 | 0 | 0 | 0 |
| 07/03/2025 |
9.08
|
40,172,000 | 9.19 | 9.31 | 9.04 | 0 | 0 | 0 |
| 06/03/2025 |
9.08
|
113,122,700 | 8.62 | 9.08 | 8.58 | 0 | 0 | 0 |
| 05/03/2025 |
8.50
|
59,867,900 | 8.81 | 8.96 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.81
|
96,300,700 | 8.96 | 9.08 | 8.43 | 0 | 0 | 0 |
| 03/03/2025 |
9.04
|
65,459,400 | 8.77 | 9.19 | 8.66 | 0 | 0 | 0 |
| 28/02/2025 |
8.77
|
35,634,800 | 8.81 | 8.96 | 8.69 | 0 | 0 | 0 |
| 27/02/2025 |
8.81
|
39,566,700 | 8.81 | 8.89 | 8.58 | 0 | 0 | 0 |
| 26/02/2025 |
8.77
|
36,947,400 | 8.81 | 8.96 | 8.73 | 0 | 0 | 0 |
| 25/02/2025 |
8.77
|
51,596,300 | 8.85 | 8.96 | 8.73 | 0 | 0 | 0 |
| 24/02/2025 |
8.81
|
42,255,300 | 8.62 | 8.85 | 8.54 | 0 | 0 | 0 |
| 21/02/2025 |
8.66
|
29,387,600 | 8.58 | 8.66 | 8.50 | 0 | 0 | 0 |
| 20/02/2025 |
8.62
|
49,075,500 | 8.62 | 8.77 | 8.50 | 0 | 0 | 0 |
| 19/02/2025 |
8.58
|
49,089,700 | 8.46 | 8.58 | 8.39 | 0 | 0 | 0 |
| 18/02/2025 |
8.39
|
42,349,200 | 8.31 | 8.54 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.23
|
87,797,000 | 7.81 | 8.31 | 7.77 | 0 | 0 | 0 |
| 14/02/2025 |
7.77
|
25,225,600 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
| 13/02/2025 |
7.70
|
17,348,500 | 7.64 | 7.81 | 7.63 | 0 | 0 | 0 |
| 12/02/2025 |
7.64
|
15,566,200 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 |
| 11/02/2025 |
7.61
|
8,591,300 | 7.63 | 7.66 | 7.61 | 0 | 0 | 0 |
| 10/02/2025 |
7.63
|
20,728,200 | 7.70 | 7.74 | 7.61 | 0 | 0 | 0 |
| 07/02/2025 |
7.74
|
10,815,300 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
| 06/02/2025 |
7.70
|
23,316,200 | 7.74 | 7.89 | 7.66 | 0 | 0 | 0 |
| 05/02/2025 |
7.65
|
18,885,900 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
| 04/02/2025 |
7.77
|
24,068,300 | 7.56 | 7.77 | 7.56 | 0 | 0 | 0 |
| 24/01/2025 |
7.58
|
23,384,600 | 7.35 | 7.66 | 7.35 | 0 | 0 | 0 |
| 23/01/2025 |
7.34
|
13,938,700 | 7.24 | 7.39 | 7.22 | 0 | 0 | 0 |
| 22/01/2025 |
7.22
|
9,683,900 | 7.35 | 7.41 | 7.22 | 0 | 0 | 0 |
| 21/01/2025 |
7.34
|
11,194,500 | 7.30 | 7.39 | 7.28 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
14,100,100 | 7.25 | 7.35 | 7.21 | 0 | 0 | 0 |
| 17/01/2025 |
7.25
|
8,462,200 | 7.26 | 7.31 | 7.22 | 0 | 0 | 0 |
| 16/01/2025 |
7.22
|
14,603,400 | 7.15 | 7.51 | 7.15 | 0 | 0 | 0 |
| 15/01/2025 |
7.09
|
11,082,000 | 6.92 | 7.12 | 6.92 | 0 | 0 | 0 |
| 14/01/2025 |
6.92
|
10,708,400 | 6.99 | 7.08 | 6.92 | 0 | 0 | 0 |
| 13/01/2025 |
6.99
|
17,489,000 | 7.01 | 7.08 | 6.92 | 0 | 0 | 0 |
| 10/01/2025 |
7.05
|
20,384,700 | 7.32 | 7.35 | 7.05 | 0 | 0 | 0 |
| 09/01/2025 |
7.32
|
5,551,700 | 7.36 | 7.41 | 7.32 | 0 | 0 | 0 |
| 08/01/2025 |
7.38
|
7,523,700 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 07/01/2025 |
7.28
|
12,106,000 | 7.39 | 7.45 | 7.25 | 0 | 0 | 0 |
| 06/01/2025 |
7.35
|
14,300,600 | 7.55 | 7.58 | 7.31 | 0 | 0 | 0 |
| 03/01/2025 |
7.55
|
10,941,300 | 7.62 | 7.66 | 7.55 | 0 | 0 | 0 |
| 02/01/2025 |
7.61
|
8,591,000 | 7.54 | 7.74 | 7.54 | 0 | 0 | 0 |
| 31/12/2024 |
7.55
|
14,713,800 | 7.66 | 7.70 | 7.55 | 0 | 0 | 0 |
| 30/12/2024 |
7.66
|
12,057,500 | 7.77 | 7.81 | 7.65 | 0 | 0 | 0 |
| 27/12/2024 |
7.77
|
9,085,600 | 7.77 | 7.85 | 7.74 | 0 | 0 | 0 |
| 26/12/2024 |
7.77
|
7,500,800 | 7.85 | 7.89 | 7.77 | 0 | 0 | 0 |
| 25/12/2024 |
7.85
|
14,037,100 | 7.74 | 7.97 | 7.74 | 0 | 0 | 0 |
| 24/12/2024 |
7.74
|
10,966,400 | 7.81 | 7.85 | 7.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.81
|
10,009,300 | 7.89 | 7.93 | 7.81 | 0 | 0 | 0 |
| 20/12/2024 |
7.89
|
28,825,900 | 7.85 | 7.89 | 7.74 | 0 | 0 | 0 |
| 19/12/2024 |
7.81
|
19,957,000 | 7.85 | 7.89 | 7.74 | 0 | 0 | 0 |
| 18/12/2024 |
7.93
|
13,446,000 | 7.89 | 8.00 | 7.85 | 0 | 0 | 0 |
| 17/12/2024 |
7.89
|
13,213,300 | 7.97 | 7.97 | 7.89 | 0 | 0 | 0 |
| 16/12/2024 |
7.93
|
23,363,300 | 7.70 | 7.97 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
8,828,900 | 7.74 | 7.81 | 7.70 | 0 | 0 | 0 |
| 12/12/2024 |
7.77
|
8,531,300 | 7.77 | 7.85 | 7.74 | 0 | 0 | 0 |
| 11/12/2024 |
7.77
|
12,128,300 | 7.85 | 7.89 | 7.74 | 0 | 0 | 0 |
| 10/12/2024 |
7.81
|
12,191,000 | 7.81 | 7.93 | 7.81 | 0 | 0 | 0 |
| 09/12/2024 |
7.85
|
16,018,400 | 7.85 | 7.97 | 7.81 | 0 | 0 | 0 |
| 06/12/2024 |
7.81
|
24,868,100 | 7.97 | 8.04 | 7.81 | 0 | 0 | 0 |
| 05/12/2024 |
7.93
|
36,627,400 | 7.47 | 7.93 | 7.36 | 0 | 0 | 0 |
| 04/12/2024 |
7.44
|
15,773,100 | 7.57 | 7.61 | 7.44 | 0 | 0 | 0 |
| 03/12/2024 |
7.57
|
20,594,400 | 7.66 | 7.74 | 7.57 | 0 | 0 | 0 |
| 02/12/2024 |
7.70
|
8,431,100 | 7.77 | 7.81 | 7.66 | 0 | 0 | 0 |
| 29/11/2024 |
7.70
|
15,915,100 | 7.66 | 7.81 | 7.64 | 0 | 0 | 0 |
| 28/11/2024 |
7.66
|
11,562,600 | 7.77 | 7.81 | 7.66 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
8,478,700 | 7.77 | 7.81 | 7.66 | 0 | 0 | 0 |
| 26/11/2024 |
7.74
|
24,994,000 | 7.53 | 7.85 | 7.53 | 0 | 0 | 0 |
| 25/11/2024 |
7.53
|
13,241,300 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 |
| 22/11/2024 |
7.45
|
13,558,800 | 7.55 | 7.57 | 7.45 | 0 | 0 | 0 |
| 21/11/2024 |
7.56
|
12,212,100 | 7.43 | 7.57 | 7.41 | 0 | 0 | 0 |
| 20/11/2024 |
7.41
|
20,069,900 | 7.34 | 7.54 | 7.23 | 0 | 0 | 0 |
| 19/11/2024 |
7.34
|
14,856,600 | 7.58 | 7.64 | 7.34 | 0 | 0 | 0 |
| 18/11/2024 |
7.58
|
24,066,900 | 7.39 | 7.74 | 7.39 | 0 | 0 | 0 |
| 15/11/2024 |
7.43
|
29,351,400 | 7.59 | 7.66 | 7.35 | 0 | 0 | 0 |
| 14/11/2024 |
7.60
|
20,729,900 | 7.74 | 7.81 | 7.58 | 0 | 0 | 0 |
| 13/11/2024 |
7.77
|
37,984,500 | 7.93 | 7.97 | 7.66 | 0 | 0 | 0 |
| 12/11/2024 |
7.97
|
16,101,100 | 8.08 | 8.16 | 7.93 | 0 | 0 | 0 |
| 11/11/2024 |
8.04
|
18,359,300 | 8.16 | 8.20 | 8.00 | 0 | 0 | 0 |
| 08/11/2024 |
8.16
|
10,132,900 | 8.27 | 8.31 | 8.16 | 0 | 0 | 0 |
| 07/11/2024 |
8.23
|
11,310,900 | 8.35 | 8.39 | 8.23 | 0 | 0 | 0 |
| 06/11/2024 |
8.27
|
15,274,200 | 8.20 | 8.31 | 8.12 | 0 | 0 | 0 |
| 05/11/2024 |
8.12
|
9,901,900 | 8.23 | 8.31 | 8.12 | 0 | 0 | 0 |
| 04/11/2024 |
8.23
|
25,135,900 | 8.31 | 8.31 | 8.04 | 0 | 0 | 0 |
| 01/11/2024 |
8.23
|
11,102,800 | 8.35 | 8.39 | 8.23 | 0 | 0 | 0 |
| 31/10/2024 |
8.39
|
13,709,900 | 8.35 | 8.43 | 8.27 | 0 | 0 | 0 |
| 30/10/2024 |
8.31
|
14,315,000 | 8.43 | 8.46 | 8.27 | 0 | 0 | 0 |
| 29/10/2024 |
8.43
|
14,649,800 | 8.43 | 8.54 | 8.39 | 0 | 0 | 0 |