| 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) |
0.35 | 2.36% | 1,162,400 | 7,700 | 0.1 |
9.78
15.20
9.78
|
|
2 tháng
(2024-12-16) |
-2.25 | -12.89% | 1,970,500 | 2,700 | 0.0 |
9.78
17.50
9.78
|
|
3 tháng
(2024-11-14) |
-3.60 | -19.15% | 3,024,000 | 10,400 | 0.2 |
9.78
18.80
9.78
|
|
6 tháng
(2024-08-16) |
-6.80 | -30.91% | 9,847,630 | -5,600 | -0.2 |
9.78
24.20
9.78
|
|
12 tháng
(2024-02-19) |
-5.80 | -27.62% | 55,394,195 | 12,900 | 0.2 |
9.78
27.80
9.78
|
|
24 tháng
(2023-02-23) |
2.01 | 15.28% | 100,845,149 | 15,400 | 0.3 |
9.78
27.80
9.78
|
|
36 tháng
(2022-02-28) |
1.95 | 14.67% | 133,234,467 | 16,000 | 0.3 |
6.77
39.69
9.78
|
|
60 tháng
(2020-03-10) |
11.78 | 344.66% | 142,702,393 | 22,650 | 0.4 |
2.79
39.69
9.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.78
|
6,700 | 9.56 | 9.79 | 9.56 | 0 | 0 | 0 |
| 22/10/2026 |
9.74
|
5,200 | 9.75 | 9.85 | 9.71 | 0 | 100 | 0 |
| 21/10/2026 |
9.70
|
4,800 | 9.62 | 9.70 | 9.62 | 0 | 0 | 0 |
| 20/10/2026 |
9.62
|
4,400 | 9.54 | 9.62 | 9.53 | 0 | 700 | 0 |
| 19/10/2026 |
9.60
|
8,100 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 |
| 16/10/2026 |
9.60
|
2,400 | 9.83 | 9.84 | 9.52 | 100 | 0 | 0 |
| 09/10/2026 |
9.78
|
9,900 | 9.76 | 9.84 | 9.45 | 1,000 | 500 | 0.0 |
| 08/10/2026 |
9.76
|
11,800 | 9.73 | 9.78 | 9.71 | 0 | 400 | 0.0 |
| 07/10/2026 |
9.74
|
3,600 | 9.70 | 9.79 | 9.60 | 0 | 0 | 0 |
| 06/10/2026 |
9.63
|
46,000 | 9.55 | 9.65 | 9.40 | 400 | 100 | 0.0 |
| 05/10/2026 |
9.52
|
10,800 | 9.30 | 9.96 | 9.30 | 500 | 300 | 0.0 |
| 02/10/2026 |
9.47
|
15,000 | 9.65 | 9.87 | 9.47 | 0 | 0 | 0 |
| 01/10/2026 |
9.87
|
4,400 | 9.70 | 9.94 | 9.50 | 0 | 100 | 0.0 |
| 30/09/2026 |
9.76
|
1,400 | 9.80 | 9.80 | 9.75 | 0 | 700 | 0.0 |
| 29/09/2026 |
9.86
|
1,300 | 9.92 | 9.92 | 9.55 | 0 | 0 | 0 |
| 28/09/2026 |
9.93
|
17,800 | 9.96 | 9.96 | 9.50 | 0 | 0 | 0 |
| 25/09/2026 |
9.96
|
1,400 | 9.97 | 9.97 | 9.95 | 0 | 0 | 0 |
| 24/09/2026 |
9.80
|
4,900 | 10 | 10 | 9.78 | 1,200 | 600 | 0.0 |
| 23/09/2026 |
10
|
3,200 | 10 | 10 | 9.96 | 0 | 0 | 0 |
| 22/09/2026 |
9.96
|
11,200 | 10.10 | 10.25 | 9.96 | 0 | 600 | 0.0 |
| 21/09/2026 |
10.20
|
5,400 | 10.40 | 10.40 | 10 | 600 | 100 | 0.0 |
| 18/09/2026 |
10.20
|
22,000 | 10.30 | 10.30 | 9.90 | 0 | 1,500 | 0.0 |
| 17/09/2026 |
10.15
|
13,300 | 10.30 | 10.30 | 10.05 | 0 | 300 | 0.0 |
| 16/09/2026 |
10.10
|
18,500 | 10.05 | 10.35 | 9.90 | 0 | 0 | 0 |
| 15/09/2026 |
9.90
|
16,700 | 10.05 | 10.05 | 9.70 | 0 | 1,300 | 0.0 |
| 14/09/2026 |
9.73
|
33,800 | 9.56 | 10.30 | 9.56 | 1,300 | 0 | 0.0 |
| 11/09/2026 |
10
|
38,800 | 10.25 | 10.50 | 10 | 0 | 19,400 | -0.2 |
| 10/09/2026 |
10.30
|
10,800 | 10.40 | 10.50 | 10.20 | 0 | 2,400 | 0.0 |
| 09/09/2026 |
10.50
|
1,800 | 10.35 | 10.50 | 10.35 | 0 | 500 | 0.0 |
| 08/09/2026 |
10.35
|
10,100 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
| 07/09/2026 |
10.35
|
105,500 | 10.75 | 10.85 | 10.10 | 0 | 0 | 0 |
| 04/09/2026 |
10.85
|
10,400 | 10.75 | 10.85 | 10.70 | 0 | 0 | 0 |
| 03/09/2026 |
10.65
|
14,900 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
| 28/08/2026 |
10.80
|
15,600 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 |
| 27/08/2026 |
10.65
|
10,000 | 10.70 | 10.85 | 10.65 | 0 | 0 | 0 |
| 26/08/2026 |
10.70
|
27,600 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
| 25/08/2026 |
10.70
|
18,800 | 11 | 11 | 10.65 | 0 | 900 | 0.0 |
| 24/08/2026 |
10.90
|
14,400 | 10.95 | 11.20 | 10.90 | 0 | 700 | 0.0 |
| 21/08/2026 |
10.85
|
33,600 | 10.60 | 11.20 | 10.60 | 1,800 | 1,800 | 0.0 |
| 20/08/2026 |
10.80
|
6,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 19/08/2026 |
10.80
|
10,700 | 10.80 | 10.85 | 10.55 | 0 | 0 | 0 |
| 18/08/2026 |
10.85
|
15,400 | 10.80 | 10.95 | 10.80 | 900 | 0 | 0.0 |
| 17/08/2026 |
10.85
|
7,700 | 10.65 | 10.85 | 10.50 | 0 | 0 | 0 |
| 14/08/2026 |
10.90
|
1,700 | 10.70 | 11 | 10.70 | 0 | 200 | 0.0 |
| 13/08/2026 |
10.95
|
13,200 | 10.75 | 11 | 10.75 | 1,000 | 0 | 0.0 |
| 12/08/2026 |
11
|
18,000 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 |
| 11/08/2026 |
11
|
12,900 | 11.25 | 11.25 | 10.85 | 0 | 1,900 | 0.0 |
| 10/08/2026 |
10.95
|
20,500 | 10.80 | 10.95 | 10.75 | 0 | 6,800 | -0.1 |
| 07/08/2026 |
10.80
|
3,700 | 10.85 | 10.85 | 10.75 | 0 | 0 | 0 |
| 06/08/2026 |
10.65
|
4,600 | 10.70 | 10.85 | 10.65 | 0 | 0 | 0 |
| 05/08/2026 |
10.85
|
25,400 | 10.65 | 10.85 | 10.50 | 0 | 0 | 0 |
| 04/08/2026 |
10.80
|
11,700 | 10.80 | 10.80 | 10.75 | 0 | 0 | 0 |
| 03/08/2026 |
11
|
7,500 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 31/07/2026 |
10.80
|
7,800 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 |
| 30/07/2026 |
10.80
|
15,000 | 10.80 | 10.80 | 10.30 | 2,500 | 0 | 0.0 |
| 29/07/2026 |
10.70
|
14,400 | 10.85 | 10.90 | 10.70 | 0 | 0 | 0 |
| 28/07/2026 |
10.80
|
20,700 | 10.40 | 10.85 | 10.05 | 0 | 0 | 0 |
| 27/07/2026 |
10.35
|
50,000 | 10.45 | 10.45 | 10 | 0 | 2,800 | 0.0 |
| 24/07/2026 |
10.45
|
5,500 | 10.50 | 10.70 | 10.45 | 0 | 0 | 0 |
| 23/07/2026 |
10.50
|
22,100 | 10.25 | 11 | 10.25 | 0 | 1,300 | 0.0 |
| 22/07/2026 |
10.90
|
35,100 | 10.80 | 11.15 | 10.20 | 0 | 0 | 0 |
| 21/07/2026 |
10.80
|
26,100 | 11 | 11.35 | 10.80 | 1,100 | 0 | 0.0 |
| 20/07/2026 |
11.20
|
15,600 | 12.05 | 12.05 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
11.70
|
10,200 | 11.80 | 11.90 | 11.70 | 0 | 100 | 0.0 |
| 16/07/2026 |
11.90
|
30,400 | 11.85 | 11.90 | 11.25 | 0 | 0 | 0 |
| 15/07/2026 |
11.85
|
27,900 | 12.10 | 12.15 | 11.85 | 0 | 0 | 0 |
| 14/07/2026 |
12.20
|
49,400 | 12.20 | 12.20 | 12.05 | 0 | 0 | 0 |
| 13/07/2026 |
12.20
|
192,000 | 12.90 | 12.90 | 12.20 | 600 | 200 | 0.0 |
| 10/07/2026 |
13
|
19,700 | 13.25 | 13.25 | 13 | 0 | 0 | 0 |
| 09/07/2026 |
13.30
|
299,400 | 13.40 | 13.55 | 13.20 | 800 | 0 | 0.0 |
| 08/07/2026 |
13.55
|
70,000 | 13.50 | 13.95 | 13.50 | 600 | 0 | 0.0 |
| 07/07/2026 |
13.45
|
48,000 | 13.45 | 13.60 | 13.35 | 0 | 0 | 0 |
| 06/07/2026 |
13.45
|
67,300 | 14 | 14 | 13.20 | 0 | 1,400 | 0.0 |
| 03/07/2026 |
13.40
|
76,400 | 13.25 | 13.50 | 12.95 | 0 | 0 | 0 |
| 02/07/2026 |
12.95
|
28,400 | 12.95 | 13 | 12.80 | 0 | 0 | 0 |
| 01/07/2026 |
12.95
|
35,900 | 12.85 | 12.95 | 12.80 | 700 | 0 | 0.0 |
| 30/06/2026 |
12.90
|
20,600 | 12.95 | 13.10 | 12.80 | 0 | 200 | 0.0 |
| 29/06/2026 |
12.90
|
6,900 | 12.80 | 12.95 | 12.80 | 0 | 0 | 0 |
| 26/06/2026 |
12.75
|
9,600 | 13.15 | 13.15 | 12.75 | 0 | 0 | 0 |
| 25/06/2026 |
13
|
7,100 | 12.95 | 13.10 | 12.85 | 0 | 100 | 0.0 |
| 24/06/2026 |
13
|
2,900 | 12.85 | 13 | 12.80 | 0 | 0 | 0 |
| 23/06/2026 |
12.80
|
19,800 | 13.25 | 13.35 | 12.80 | 500 | 3,800 | 0.0 |
| 22/06/2026 |
13.30
|
11,000 | 13.05 | 13.35 | 12.95 | 0 | 300 | 0.0 |
| 19/06/2026 |
13.35
|
26,300 | 12.85 | 13.45 | 12.85 | 300 | 0 | 0.0 |
| 18/06/2026 |
13
|
25,000 | 13.85 | 13.85 | 13 | 0 | 300 | 0.0 |
| 17/06/2026 |
13.60
|
19,600 | 13.60 | 13.90 | 13.45 | 0 | 0 | 0 |
| 16/06/2026 |
13.50
|
54,900 | 13.30 | 13.60 | 12.95 | 14,500 | 500 | 0.2 |
| 15/06/2026 |
13.30
|
15,600 | 13.20 | 13.35 | 13 | 0 | 0 | 0 |
| 12/06/2026 |
13.20
|
12,000 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
| 11/06/2026 |
13
|
8,300 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 10/06/2026 |
13.20
|
13,800 | 12.90 | 13.45 | 12.80 | 0 | 0 | 0 |
| 09/06/2026 |
13.60
|
18,400 | 12.80 | 13.60 | 12.70 | 0 | 0 | 0 |
| 08/06/2026 |
12.80
|
47,400 | 12.65 | 12.85 | 12.50 | 500 | 100 | 0.0 |
| 05/06/2026 |
12.85
|
10,100 | 12.65 | 12.85 | 12.65 | 100 | 0 | 0.0 |
| 04/06/2026 |
12.85
|
8,200 | 12.70 | 12.90 | 12.65 | 0 | 500 | 0.0 |
| 03/06/2026 |
12.80
|
7,700 | 12.30 | 12.80 | 12.30 | 0 | 200 | 0.0 |
| 02/06/2026 |
12.75
|
12,800 | 12.70 | 12.75 | 12.60 | 0 | 0 | 0 |
| 01/06/2026 |
12.70
|
14,000 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 29/05/2026 |
12.70
|
17,700 | 12.75 | 12.95 | 12.70 | 0 | 0 | 0 |
| 28/05/2026 |
12.70
|
12,900 | 12.90 | 12.95 | 12.70 | 0 | 0 | 0 |