| 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) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
13.53
|
7,600 | 13.27 | 13.61 | 13.27 | 0 | 0 | 0 |
| 25/03/2025 |
13.44
|
14,217 | 12.93 | 13.44 | 12.93 | 100 | 0 | 0.0 |
| 24/03/2025 |
12.93
|
3,010 | 12.76 | 12.93 | 12.76 | 0 | 0 | 0 |
| 21/03/2025 |
12.76
|
6,000 | 12.76 | 12.76 | 12.68 | 0 | 0 | 0 |
| 20/03/2025 |
12.85
|
2,619 | 12.68 | 12.85 | 12.68 | 0 | 0 | 0 |
| 19/03/2025 |
13.02
|
1,700 | 12.68 | 13.02 | 12.68 | 0 | 0 | 0 |
| 18/03/2025 |
12.93
|
17,733 | 12.93 | 13.02 | 12.68 | 100 | 0 | 0.0 |
| 17/03/2025 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 14/03/2025 |
13.36
|
10,700 | 13.44 | 13.87 | 13.36 | 0 | 0 | 0 |
| 13/03/2025 |
13.44
|
23,700 | 13.70 | 13.70 | 13.44 | 0 | 0 | 0 |
| 12/03/2025 |
13.61
|
20,384 | 13.70 | 13.70 | 13.44 | 800 | 0 | 0.0 |
| 11/03/2025 |
13.70
|
3,700 | 13.70 | 13.70 | 13.61 | 0 | 0 | 0 |
| 10/03/2025 |
13.70
|
8,690 | 13.70 | 14.21 | 13.70 | 0 | 0 | 0 |
| 07/03/2025 |
13.61
|
9,500 | 13.53 | 13.61 | 13.36 | 300 | 0 | 0.0 |
| 06/03/2025 |
13.53
|
22,000 | 13.70 | 13.70 | 13.27 | 0 | 100 | 0.0 |
| 05/03/2025 |
13.70
|
4,612 | 13.53 | 14.04 | 13.36 | 0 | 0 | 0 |
| 04/03/2025 |
13.61
|
3,102 | 13.53 | 13.61 | 13.44 | 0 | 0 | 0 |
| 03/03/2025 |
13.70
|
11,300 | 14.12 | 14.12 | 13.70 | 100 | 500 | 0.0 |
| 28/02/2025 |
14.12
|
14,001 | 13.53 | 14.29 | 13.36 | 600 | 0 | 0.0 |
| 27/02/2025 |
13.27
|
13,263 | 14.63 | 14.63 | 13.19 | 100 | 200 | 0.0 |
| 26/02/2025 |
13.44
|
54,303 | 14.97 | 14.97 | 13.44 | 500 | 100 | 0.0 |
| 25/02/2025 |
14.89
|
15,000 | 15.14 | 15.14 | 14.29 | 0 | 0 | 0 |
| 24/02/2025 |
15.23
|
72,108 | 15.40 | 15.40 | 14.46 | 200 | 0 | 0.0 |
| 21/02/2025 |
15.40
|
47,106 | 15.14 | 16.59 | 15.14 | 100 | 100 | 0 |
| 20/02/2025 |
15.14
|
33,110 | 15.31 | 16.17 | 14.72 | 0 | 0 | 0 |
| 19/02/2025 |
15.91
|
24,700 | 16.17 | 16.17 | 15.06 | 0 | 5,000 | -0.1 |
| 18/02/2025 |
16.17
|
169,000 | 17.02 | 17.02 | 15.48 | 100 | 0 | 0.0 |
| 17/02/2025 |
15.48
|
34,108 | 15.48 | 15.48 | 15.40 | 0 | 10,200 | -0.2 |
| 14/02/2025 |
14.12
|
102,600 | 12.85 | 14.12 | 12.85 | 0 | 0 | 0 |
| 13/02/2025 |
12.85
|
25,215 | 13.44 | 13.44 | 12.59 | 0 | 0 | 0 |
| 12/02/2025 |
13.19
|
77,100 | 13.70 | 13.78 | 12.76 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
12.59
|
111,700 | 12.59 | 12.59 | 12.51 | 0 | 0 | 0 |
| 10/02/2025 |
11.49
|
54,401 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
| 07/02/2025 |
10.46
|
54,800 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
| 06/02/2025 |
9.53
|
25,403 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 05/02/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/02/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/01/2025 |
8.68
|
1,100 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 16/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 15/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 14/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/01/2025 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 06/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 03/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 02/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 31/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 30/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 27/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/12/2024 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 24/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.85
|
1,401 | 8.17 | 8.85 | 8.17 | 0 | 0 | 0 |
| 20/12/2024 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 19/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 18/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 17/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 16/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 12/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 11/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/12/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/12/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 05/12/2024 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/12/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 03/12/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/12/2024 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/11/2024 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 28/11/2024 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 27/11/2024 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 26/11/2024 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 25/11/2024 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 22/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 21/11/2024 |
8.76
|
25 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 20/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 19/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 18/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 15/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 14/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 13/11/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 12/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 11/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 08/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 07/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 06/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 05/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/11/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 31/10/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 30/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/10/2024 |
8.51
|
200 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 |