| 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) |
-0.30 | -2.07% | 194,000 | -1,000 | 0.0 |
14
14.50
14
|
|
2 tháng
(2026-08-05) |
1.30 | 10.08% | 1,326,900 | 300 | 0.0 |
12.90
14.50
14
|
|
3 tháng
(2026-07-06) |
0.80 | 5.97% | 2,306,700 | -14,100 | -0.2 |
12.80
14.50
14
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.05% | 4,264,700 | -32,800 | -0.4 |
12.60
15.10
14
|
|
12 tháng
(2025-10-09) |
1.50 | 11.81% | 20,296,500 | -51,200 | -0.7 |
12.40
15.80
14
|
|
24 tháng
(2024-10-14) |
9.80 | 222.73% | 46,725,966 | -84,300 | -1.0 |
4
15.80
14
|
|
36 tháng
(2023-10-20) |
10.09 | 245.29% | 65,961,906 | -117,200 | -1.2 |
3.82
15.80
14
|
|
60 tháng
(2021-11-01) |
5.82 | 69.54% | 113,468,514 | -182,000 | -1.8 |
3.50
15.80
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
10.70
|
65,400 | 10.80 | 10.90 | 10.50 | 0 | 2,200 | 0.0 |
| 25/03/2025 |
10.80
|
21,838 | 10.70 | 10.80 | 10.50 | 0 | 300 | 0.0 |
| 24/03/2025 |
10.80
|
18,500 | 10.50 | 10.80 | 10.50 | 0 | 100 | 0.0 |
| 21/03/2025 |
10.80
|
7,602 | 10.70 | 10.80 | 10.50 | 0 | 100 | 0.0 |
| 20/03/2025 |
10.80
|
28,220 | 10.40 | 11 | 10.20 | 1,600 | 100 | 0.0 |
| 19/03/2025 |
10.60
|
65,405 | 10.70 | 11 | 10.50 | 2,000 | 0 | 0.0 |
| 18/03/2025 |
10.90
|
116,500 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
| 17/03/2025 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 14/03/2025 |
12.10
|
92,002 | 12.10 | 12.40 | 11.80 | 0 | 500 | 0.0 |
| 13/03/2025 |
12.30
|
61,500 | 12.40 | 12.50 | 12 | 0 | 2,000 | 0.0 |
| 12/03/2025 |
12.60
|
114,441 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 |
| 11/03/2025 |
13
|
100,161 | 12.70 | 13.20 | 12.20 | 0 | 300 | 0.0 |
| 10/03/2025 |
13
|
13,439 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
| 07/03/2025 |
13
|
104,400 | 12.90 | 13 | 12.50 | 3,300 | 1,900 | 0.0 |
| 06/03/2025 |
13
|
22,130 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 05/03/2025 |
13
|
79,700 | 13.50 | 13.50 | 12.90 | 300 | 1,000 | 0.0 |
| 04/03/2025 |
13.50
|
154,122 | 13 | 13.50 | 12.80 | 1,900 | 5,500 | 0.0 |
| 03/03/2025 |
13.30
|
91,204 | 13.60 | 13.60 | 13.10 | 0 | 3,700 | 0.0 |
| 28/02/2025 |
13.60
|
52,536 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
| 27/02/2025 |
13.60
|
282,797 | 13.70 | 13.70 | 12.40 | 12,200 | 5,200 | 0.1 |
| 26/02/2025 |
13.70
|
72,124 | 13.80 | 13.80 | 13.10 | 3,700 | 0 | 0.0 |
| 25/02/2025 |
13.80
|
174,836 | 12.90 | 14 | 12.80 | 0 | 7,600 | -0.1 |
| 24/02/2025 |
12.90
|
317,128 | 11.60 | 12.90 | 11.60 | 5,200 | 0 | 0.1 |
| 21/02/2025 |
11.80
|
95,801 | 11.80 | 11.90 | 11.70 | 0 | 1,600 | 0.0 |
| 20/02/2025 |
11.90
|
121,087 | 11.60 | 12.30 | 11.60 | 1,000 | 2,100 | 0.0 |
| 19/02/2025 |
12.20
|
95,819 | 12 | 12.20 | 11.80 | 1,800 | 1,500 | 0.0 |
| 18/02/2025 |
12.40
|
169,590 | 11.80 | 12.50 | 11.20 | 0 | 3,600 | 0.0 |
| 17/02/2025 |
11.90
|
83,915 | 11.80 | 12.20 | 11.30 | 0 | 700 | 0.0 |
| 14/02/2025 |
11.90
|
54,406 | 12.10 | 12.10 | 11.70 | 0 | 1,900 | 0.0 |
| 13/02/2025 |
12.10
|
179,499 | 11 | 12.20 | 10.90 | 100 | 100 | 0 |
| 12/02/2025 |
11.10
|
57,505 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 11/02/2025 |
11.30
|
118,268 | 10.90 | 11.30 | 10.50 | 0 | 0 | 0 |
| 10/02/2025 |
11
|
219,768 | 11.50 | 11.50 | 10.40 | 500 | 1,000 | 0.0 |
| 07/02/2025 |
11.50
|
153,241 | 11 | 11.70 | 10.80 | 9,600 | 2,700 | 0.1 |
| 06/02/2025 |
10.80
|
384,471 | 9.60 | 10.80 | 9.60 | 6,100 | 3,400 | 0.0 |
| 05/02/2025 |
9.90
|
213,530 | 9.30 | 10.10 | 9.10 | 0 | 0 | 0 |
| 04/02/2025 |
9.30
|
205,300 | 9.20 | 9.30 | 9.10 | 2,700 | 0 | 0.0 |
| 24/01/2025 |
9.40
|
208,261 | 9.20 | 9.50 | 8.50 | 0 | 0 | 0 |
| 23/01/2025 |
9.20
|
280,313 | 8.40 | 9.20 | 8.40 | 0 | 9,000 | -0.1 |
| 22/01/2025 |
8.50
|
142,292 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
222,406 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.50
|
74,907 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
104,252 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 16/01/2025 |
7.90
|
199,027 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 15/01/2025 |
7.60
|
297,084 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
648,524 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
854,714 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
76,379 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
64,808 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
52,632 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/01/2025 |
11.70
|
13,600 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 06/01/2025 |
7.30
|
157,335 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
454,861 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
563,761 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 31/12/2024 |
6.40
|
517,840 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
484,276 | 5.70 | 6.60 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
6.20
|
789,114 | 5.70 | 6.20 | 5.70 | 0 | 20,000 | -0.1 |
| 26/12/2024 |
5.70
|
574,784 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
465,500 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
4.80
|
100,701 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.80
|
269,059 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/12/2024 |
4.50
|
65,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
268,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
32,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.50
|
24,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
82,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/12/2024 |
4.60
|
46,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
1,010,133 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
54,734 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.90
|
18,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.10
|
101,191 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 05/12/2024 |
5.90
|
104,556 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/12/2024 |
6.10
|
36,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/12/2024 |
5.80
|
680,218 | 5.30 | 5.80 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4
|
11,101 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 28/11/2024 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 27/11/2024 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 26/11/2024 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
3,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
28,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/11/2024 |
4.60
|
30,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
6,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
49,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
15,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.80
|
46,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.80
|
129,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
73,289 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
99,205 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
306,304 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
554,499 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
282,154 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
114,201 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/11/2024 |
4.80
|
129,585 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
57,400 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 01/11/2024 |
4.30
|
61,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/10/2024 |
4.30
|
5,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/10/2024 |
4.20
|
47,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.20
|
56,718 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |