| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.50 | 2.10% | 903,800 | -8,100 | -0.2 |
12.30
24.30
12.30
|
|
2 tháng
(2024-12-16) |
1.10 | 4.74% | 2,056,600 | -8,300 | -0.2 |
12.30
25.10
12.30
|
|
3 tháng
(2024-11-14) |
2 | 8.97% | 2,820,826 | -75,600 | -1.7 |
12.30
25.10
12.30
|
|
6 tháng
(2024-08-16) |
-2.70 | -10% | 5,689,374 | -213,130 | -4.9 |
12.30
27
12.30
|
|
12 tháng
(2024-02-19) |
4.72 | 24.09% | 20,702,872 | -312,830 | -7.4 |
12.30
28.10
12.30
|
|
24 tháng
(2023-02-23) |
4.92 | 25.40% | 57,627,601 | 752,330 | 14.8 |
12.30
28.10
12.30
|
|
36 tháng
(2022-02-28) |
8.81 | 56.83% | 105,911,569 | 914,430 | 18.4 |
9.65
28.10
12.30
|
|
60 tháng
(2021-04-26) |
15.39 | 172.62% | 165,547,892 | 514,630 | 12.0 |
6.79
28.10
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.30
|
20,700 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 22/10/2026 |
12.30
|
74,400 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
| 21/10/2026 |
11.90
|
10,500 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 20/10/2026 |
11.90
|
6,200 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 19/10/2026 |
12
|
4,600 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 16/10/2026 |
11.80
|
15,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 08/10/2026 |
11.70
|
96,800 | 10.80 | 11.70 | 10.80 | 0 | 0 | 0 |
| 07/10/2026 |
10.70
|
58,300 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
| 06/10/2026 |
10.40
|
22,900 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
| 05/10/2026 |
10.30
|
10,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 02/10/2026 |
10
|
4,300 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 01/10/2026 |
10.30
|
1,800 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 30/09/2026 |
10.30
|
4,700 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 29/09/2026 |
10.10
|
5,600 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 28/09/2026 |
10.10
|
5,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 25/09/2026 |
10.10
|
15,400 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 24/09/2026 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/09/2026 |
10.30
|
19,200 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 22/09/2026 |
10.20
|
14,600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 21/09/2026 |
10.20
|
49,100 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 18/09/2026 |
10.60
|
1,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 17/09/2026 |
10.50
|
55,100 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
| 16/09/2026 |
10.10
|
1,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/09/2026 |
10.10
|
9,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
18,500 | 9.90 | 10 | 9.90 | 0 | 100 | 0.0 |
| 10/09/2026 |
10.20
|
12,500 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 09/09/2026 |
10
|
11,400 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 08/09/2026 |
10.30
|
2,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 07/09/2026 |
10.30
|
5,100 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
| 04/09/2026 |
10.30
|
300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 03/09/2026 |
10.30
|
5,300 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 28/08/2026 |
10.20
|
13,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 27/08/2026 |
10.10
|
4,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 26/08/2026 |
10.10
|
12,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 25/08/2026 |
10.20
|
6,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 24/08/2026 |
10.20
|
4,900 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 21/08/2026 |
10.20
|
1,000 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 20/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/08/2026 |
10.10
|
3,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/08/2026 |
10.20
|
3,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 17/08/2026 |
10.10
|
3,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 14/08/2026 |
10
|
20,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/08/2026 |
10
|
12,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 12/08/2026 |
10.10
|
1,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 11/08/2026 |
10.10
|
7,200 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 10/08/2026 |
10.20
|
4,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 07/08/2026 |
10.20
|
14,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 06/08/2026 |
10
|
9,800 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 05/08/2026 |
10
|
28,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/08/2026 |
10.20
|
40,300 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 03/08/2026 |
10.20
|
15,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 31/07/2026 |
10.10
|
16,900 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
| 30/07/2026 |
10.10
|
13,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 29/07/2026 |
10
|
2,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
2,500 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
1,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
10,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 23/07/2026 |
10
|
21,600 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 22/07/2026 |
9.70
|
17,500 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 21/07/2026 |
9.80
|
27,200 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 20/07/2026 |
10.10
|
19,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 17/07/2026 |
10
|
3,100 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 16/07/2026 |
10.20
|
10,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 15/07/2026 |
10.10
|
9,300 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 14/07/2026 |
10.50
|
3,300 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 13/07/2026 |
10.40
|
16,600 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
| 10/07/2026 |
10.70
|
20,400 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 09/07/2026 |
11
|
5,800 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
| 08/07/2026 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/07/2026 |
11
|
3,800 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/07/2026 |
11
|
4,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 03/07/2026 |
11
|
8,500 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
| 02/07/2026 |
13.10
|
23,200 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 01/07/2026 |
11
|
23,400 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 30/06/2026 |
11
|
14,100 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 29/06/2026 |
11.10
|
27,700 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 26/06/2026 |
11
|
41,100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 25/06/2026 |
11.50
|
13,100 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 24/06/2026 |
11.40
|
15,900 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 23/06/2026 |
11.30
|
2,800 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 22/06/2026 |
11.50
|
4,100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 19/06/2026 |
11.70
|
16,300 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
10,900 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 17/06/2026 |
11.50
|
6,600 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 16/06/2026 |
11.60
|
9,800 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
| 15/06/2026 |
11.40
|
47,900 | 11.60 | 11.90 | 11.40 | 0 | 0 | 0 |
| 12/06/2026 |
11.70
|
13,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 11/06/2026 |
11.80
|
2,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 10/06/2026 |
11.80
|
23,600 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 09/06/2026 |
11.90
|
19,100 | 12 | 12 | 10.80 | 0 | 0 | 0 |
| 08/06/2026 |
12
|
14,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
| 05/06/2026 |
12.20
|
27,800 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 04/06/2026 |
12.30
|
43,300 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 03/06/2026 |
12
|
23,500 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 02/06/2026 |
12.10
|
9,400 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 01/06/2026 |
12.30
|
5,400 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 29/05/2026 |
12.50
|
6,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 28/05/2026 |
12.50
|
11,400 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/05/2026 |
12.70
|
1,500 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |