| 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 | 0% | 30,300 | 0 | 0 |
9.40
10.80
9.80
|
|
2 tháng
(2026-08-05) |
0.95 | 10.11% | 54,800 | 0 | 0 |
9.40
10.80
9.80
|
|
3 tháng
(2026-07-06) |
0.36 | 3.60% | 79,800 | 0 | 0 |
9.40
10.80
9.80
|
|
6 tháng
(2026-04-07) |
0 | 0% | 167,100 | 0 | 0 |
9.40
10.80
9.80
|
|
12 tháng
(2025-10-09) |
-0.27 | -2.54% | 1,232,400 | 0 | 0 |
9.40
11.80
9.80
|
|
24 tháng
(2024-10-14) |
1.78 | 20.75% | 6,012,600 | 0 | 0 |
7.43
14.41
9.80
|
|
36 tháng
(2023-10-20) |
4.85 | 88.04% | 6,995,000 | 0 | 0 |
5.44
14.41
9.80
|
|
60 tháng
(2021-11-01) |
4.93 | 90.85% | 18,630,500 | 0 | 0 |
3.36
14.41
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
10.92
|
10,600 | 11.15 | 11.26 | 10.85 | 0 | 0 | 0 |
| 25/03/2025 |
11.19
|
20,200 | 10.62 | 11.38 | 10.62 | 0 | 0 | 0 |
| 24/03/2025 |
11.30
|
13,300 | 11.00 | 11.76 | 10.85 | 0 | 0 | 0 |
| 21/03/2025 |
11.45
|
47,800 | 11.72 | 11.72 | 11.07 | 0 | 0 | 0 |
| 20/03/2025 |
11.76
|
15,100 | 11.98 | 12.29 | 11.76 | 0 | 0 | 0 |
| 19/03/2025 |
11.98
|
38,700 | 12.86 | 12.86 | 11.76 | 0 | 0 | 0 |
| 18/03/2025 |
12.52
|
37,200 | 13.35 | 13.35 | 12.14 | 0 | 0 | 0 |
| 17/03/2025 |
13.05
|
93,500 | 12.82 | 13.05 | 12.82 | 0 | 0 | 0 |
| 14/03/2025 |
12.21
|
24,600 | 11.98 | 12.21 | 11.68 | 0 | 0 | 0 |
| 13/03/2025 |
11.98
|
48,000 | 12.52 | 12.74 | 11.98 | 0 | 0 | 0 |
| 12/03/2025 |
12.86
|
99,300 | 12.97 | 13.08 | 12.48 | 0 | 0 | 0 |
| 11/03/2025 |
12.25
|
72,100 | 12.06 | 12.25 | 11.49 | 0 | 0 | 0 |
| 10/03/2025 |
11.45
|
55,400 | 10.73 | 11.45 | 10.70 | 0 | 0 | 0 |
| 07/03/2025 |
10.73
|
62,800 | 11.53 | 11.61 | 10.73 | 0 | 0 | 0 |
| 06/03/2025 |
11.53
|
26,700 | 11.61 | 11.83 | 10.89 | 0 | 0 | 0 |
| 05/03/2025 |
11.53
|
150,500 | 11.34 | 12.10 | 11.34 | 0 | 0 | 0 |
| 04/03/2025 |
12.17
|
34,700 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 03/03/2025 |
13.08
|
102,600 | 14.03 | 14.03 | 13.08 | 0 | 0 | 0 |
| 28/02/2025 |
14.03
|
37,100 | 14.72 | 14.75 | 13.43 | 0 | 0 | 0 |
| 27/02/2025 |
14.41
|
361,800 | 15.36 | 15.36 | 13.39 | 0 | 0 | 0 |
| 26/02/2025 |
14.37
|
16,500 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
| 25/02/2025 |
13.46
|
17,100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
| 24/02/2025 |
12.59
|
34,000 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
| 21/02/2025 |
11.80
|
130,100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 20/02/2025 |
11.04
|
84,700 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 19/02/2025 |
10.32
|
64,400 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 |
| 18/02/2025 |
9.67
|
3,900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 17/02/2025 |
9.06
|
6,500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
7,100 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 |
| 13/02/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/02/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/02/2025 |
7.96
|
1,000 | 7.89 | 7.96 | 7.89 | 0 | 0 | 0 |
| 10/02/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 07/02/2025 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 06/02/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 05/02/2025 |
8.00
|
1,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 04/02/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 24/01/2025 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/01/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 22/01/2025 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 21/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/01/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 08/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 07/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 31/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 30/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 27/12/2024 |
7.96
|
200 | 7.21 | 7.96 | 7.21 | 0 | 0 | 0 |
| 26/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/12/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/12/2024 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 17/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/12/2024 |
7.93
|
4,700 | 7.59 | 7.93 | 7.59 | 0 | 0 | 0 |
| 10/12/2024 |
7.43
|
6,400 | 7.96 | 7.96 | 7.43 | 0 | 0 | 0 |
| 09/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 05/12/2024 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/12/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/12/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/11/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/11/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/11/2024 |
8.34
|
200 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 |
| 25/11/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 22/11/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 21/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 19/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 18/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 15/11/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/11/2024 |
8.34
|
3,900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/11/2024 |
8.34
|
800 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/11/2024 |
8.34
|
3,600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/11/2024 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/11/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/11/2024 |
8.99
|
200 | 9.03 | 9.03 | 8.99 | 0 | 0 | 0 |
| 01/11/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 31/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 30/10/2024 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 29/10/2024 |
9.06
|
400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |