| 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) |
-0.60 | -3.43% | 817,900 | 0 | 0 |
16.70
18.50
16.70
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.70
19
16.70
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
16.70
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
16.70
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
16.70
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
10.20
|
26,600 | 10.11 | 10.20 | 9.94 | 0 | 0 | 0 |
| 25/03/2025 |
9.86
|
8,200 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 |
| 24/03/2025 |
9.86
|
12,200 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 |
| 21/03/2025 |
9.94
|
12,100 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 |
| 20/03/2025 |
9.86
|
14,800 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 |
| 19/03/2025 |
9.77
|
4,100 | 9.94 | 9.94 | 9.77 | 0 | 0 | 0 |
| 18/03/2025 |
9.86
|
16,900 | 10.11 | 10.11 | 9.86 | 0 | 0 | 0 |
| 17/03/2025 |
14.96
|
41,600 | 14.79 | 15.55 | 14.79 | 0 | 0 | 0 |
| 14/03/2025 |
9.86
|
18,800 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 13/03/2025 |
9.86
|
79,900 | 9.77 | 10.11 | 9.77 | 0 | 0 | 0 |
| 12/03/2025 |
9.86
|
42,803 | 10.03 | 10.03 | 9.86 | 0 | 0 | 0 |
| 11/03/2025 |
9.86
|
48,000 | 10.11 | 10.11 | 9.69 | 0 | 0 | 0 |
| 10/03/2025 |
9.77
|
7,400 | 10.20 | 10.20 | 9.69 | 0 | 0 | 0 |
| 07/03/2025 |
9.69
|
17,500 | 9.86 | 9.86 | 9.60 | 0 | 0 | 0 |
| 06/03/2025 |
10.03
|
23,000 | 10.62 | 10.62 | 9.69 | 0 | 0 | 0 |
| 05/03/2025 |
9.52
|
14,300 | 10.11 | 10.11 | 9.52 | 0 | 0 | 0 |
| 04/03/2025 |
10.03
|
23,102 | 9.69 | 10.37 | 9.43 | 0 | 0 | 0 |
| 03/03/2025 |
9.69
|
57,003 | 8.67 | 10.11 | 8.67 | 0 | 0 | 0 |
| 28/02/2025 |
10.20
|
16,009 | 10.20 | 10.20 | 9.94 | 0 | 0 | 0 |
| 27/02/2025 |
10.03
|
9,101 | 10.20 | 10.88 | 9.86 | 0 | 0 | 0 |
| 26/02/2025 |
9.94
|
31,400 | 10.20 | 10.20 | 9.69 | 0 | 0 | 0 |
| 25/02/2025 |
10.03
|
46,100 | 10.54 | 10.54 | 9.86 | 0 | 0 | 0 |
| 24/02/2025 |
10.11
|
45,400 | 10.45 | 10.96 | 10.11 | 0 | 0 | 0 |
| 21/02/2025 |
10.28
|
22,410 | 10.45 | 10.45 | 10.03 | 0 | 0 | 0 |
| 20/02/2025 |
10.03
|
55,500 | 9.77 | 10.37 | 9.60 | 0 | 0 | 0 |
| 19/02/2025 |
9.60
|
26,321 | 9.60 | 9.69 | 9.43 | 0 | 0 | 0 |
| 18/02/2025 |
9.35
|
29,100 | 9.09 | 9.77 | 9.09 | 0 | 0 | 0 |
| 17/02/2025 |
8.92
|
40,405 | 9.01 | 9.18 | 8.92 | 0 | 0 | 0 |
| 14/02/2025 |
8.92
|
17,000 | 8.58 | 9.43 | 8.58 | 0 | 0 | 0 |
| 13/02/2025 |
8.58
|
24,408 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |
| 12/02/2025 |
8.67
|
6,200 | 8.84 | 8.92 | 8.67 | 0 | 0 | 0 |
| 11/02/2025 |
8.75
|
34,400 | 8.75 | 9.01 | 8.75 | 0 | 0 | 0 |
| 10/02/2025 |
8.75
|
102 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/02/2025 |
8.58
|
7,217 | 8.67 | 8.75 | 8.58 | 0 | 0 | 0 |
| 06/02/2025 |
8.50
|
400 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 05/02/2025 |
8.33
|
5,500 | 8.41 | 8.67 | 8.33 | 0 | 0 | 0 |
| 04/02/2025 |
8.33
|
6,100 | 8.58 | 8.67 | 8.33 | 0 | 0 | 0 |
| 24/01/2025 |
8.24
|
12,000 | 8.24 | 8.50 | 8.24 | 0 | 0 | 0 |
| 23/01/2025 |
8.24
|
27,801 | 8.58 | 8.58 | 8.07 | 0 | 0 | 0 |
| 22/01/2025 |
8.58
|
15,300 | 8.16 | 8.58 | 8.16 | 0 | 0 | 0 |
| 21/01/2025 |
8.58
|
1,600 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 |
| 20/01/2025 |
8.07
|
16,900 | 8.41 | 8.41 | 8.07 | 0 | 0 | 0 |
| 17/01/2025 |
8.16
|
39,814 | 8.07 | 8.41 | 8.07 | 0 | 0 | 0 |
| 16/01/2025 |
8.33
|
2,200 | 8.07 | 8.33 | 8.07 | 0 | 0 | 0 |
| 15/01/2025 |
8.16
|
12,205 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 |
| 14/01/2025 |
8.16
|
24,704 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 |
| 13/01/2025 |
8.16
|
25,300 | 8.24 | 8.33 | 8.16 | 0 | 0 | 0 |
| 10/01/2025 |
8.33
|
710 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 09/01/2025 |
8.33
|
19,400 | 8.07 | 8.33 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8.24
|
3,700 | 8.24 | 8.33 | 8.07 | 0 | 0 | 0 |
| 07/01/2025 |
12.75
|
15,400 | 12.92 | 12.92 | 12.66 | 0 | 0 | 0 |
| 06/01/2025 |
8.41
|
101 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/01/2025 |
8.41
|
144,501 | 8.33 | 8.67 | 7.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.41
|
4,700 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
41,403 | 8.41 | 8.50 | 8.33 | 0 | 0 | 0 |
| 30/12/2024 |
8.41
|
18,000 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
49,600 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 |
| 26/12/2024 |
8.50
|
43,400 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
| 25/12/2024 |
8.50
|
11,930 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
20,500 | 8.50 | 8.92 | 8.41 | 0 | 0 | 0 |
| 23/12/2024 |
8.41
|
7,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 20/12/2024 |
8.50
|
21,600 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 19/12/2024 |
8.50
|
89,400 | 8.67 | 8.67 | 8.33 | 0 | 0 | 0 |
| 18/12/2024 |
8.58
|
342,301 | 8.67 | 9.35 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.67
|
3,400 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 16/12/2024 |
8.92
|
4,506 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 |
| 13/12/2024 |
8.84
|
32,200 | 9.01 | 9.35 | 8.84 | 0 | 0 | 0 |
| 12/12/2024 |
9.01
|
24,300 | 8.84 | 9.18 | 8.84 | 0 | 0 | 0 |
| 11/12/2024 |
8.92
|
1,900 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
| 10/12/2024 |
8.84
|
6,500 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
| 09/12/2024 |
8.67
|
3,600 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 |
| 06/12/2024 |
9.86
|
18,500 | 10.11 | 10.11 | 9.86 | 0 | 0 | 0 |
| 05/12/2024 |
10.45
|
16,268 | 9.09 | 10.45 | 9.09 | 0 | 0 | 0 |
| 04/12/2024 |
10.20
|
3,200 | 10.20 | 10.20 | 10.03 | 0 | 0 | 0 |
| 03/12/2024 |
10.62
|
1,000 | 10.37 | 10.62 | 10.37 | 0 | 0 | 0 |
| 02/12/2024 |
10.03
|
1,400 | 9.43 | 10.03 | 9.43 | 0 | 0 | 0 |
| 29/11/2024 |
14.96
|
41,600 | 14.79 | 15.55 | 14.79 | 0 | 0 | 0 |
| 28/11/2024 |
14.96
|
41,600 | 14.79 | 15.55 | 14.79 | 0 | 0 | 0 |
| 27/11/2024 |
14.96
|
41,600 | 14.79 | 15.55 | 14.79 | 0 | 0 | 0 |
| 26/11/2024 |
14.96
|
41,600 | 14.79 | 15.55 | 14.79 | 0 | 0 | 0 |
| 25/11/2024 |
8.58
|
600 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 22/11/2024 |
8.75
|
1,000 | 8.24 | 8.75 | 8.24 | 0 | 0 | 0 |
| 21/11/2024 |
8.84
|
2,900 | 8.50 | 8.84 | 8.07 | 0 | 0 | 0 |
| 20/11/2024 |
8.84
|
2,000 | 8.50 | 8.84 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.84
|
4,500 | 8.75 | 9.18 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.92
|
42,100 | 8.50 | 8.92 | 8.33 | 0 | 0 | 0 |
| 15/11/2024 |
8.75
|
34,500 | 8.84 | 8.84 | 8.16 | 0 | 0 | 0 |
| 14/11/2024 |
8.92
|
13,700 | 8.50 | 8.92 | 8.24 | 0 | 0 | 0 |
| 13/11/2024 |
8.92
|
19,000 | 9.09 | 9.18 | 8.07 | 0 | 0 | 0 |
| 12/11/2024 |
9.09
|
8,200 | 9.09 | 9.09 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
9.18
|
3,000 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 |
| 08/11/2024 |
8.75
|
1,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/11/2024 |
8.92
|
2,400 | 8.75 | 8.92 | 8.50 | 0 | 0 | 0 |
| 06/11/2024 |
9.01
|
600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/11/2024 |
8.67
|
4,600 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 |
| 04/11/2024 |
8.92
|
1,300 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| 01/11/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 31/10/2024 |
9.09
|
200 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 |
| 30/10/2024 |
8.92
|
1,800 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
| 29/10/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |