| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.20 | 20.85% | 2,146,700 | -4,700 | -0.0 |
10.25
13.60
13.60
|
|
2 tháng
(2026-03-02) |
1 | 8.51% | 2,513,000 | -11,700 | -0.1 |
10.25
13.60
13.60
|
|
3 tháng
(2026-01-29) |
0.55 | 4.51% | 3,248,000 | -28,800 | -0.3 |
10.25
13.60
13.60
|
|
6 tháng
(2025-10-31) |
2.80 | 28.14% | 6,378,000 | -100,200 | -1.3 |
9.95
13.93
13.60
|
|
12 tháng
(2025-05-05) |
3.75 | 41.67% | 8,262,600 | -112,800 | -1.5 |
8.68
13.93
13.60
|
|
24 tháng
(2024-05-09) |
4.05 | 46.55% | 12,741,700 | -109,748 | -1.5 |
8.15
13.93
13.60
|
|
36 tháng
(2023-05-15) |
3.40 | 36.36% | 19,923,700 | -532,648 | -8.9 |
8.15
13.93
13.60
|
|
60 tháng
(2021-05-25) |
1.85 | 16.98% | 96,560,000 | -2,117,631 | -57.0 |
8.12
16.95
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
13
|
38,500 | 13.05 | 13.40 | 12.93 | 1,100 | 0 | 0.0 |
| 28/11/2025 |
12.90
|
40,400 | 12.73 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/11/2025 |
12.78
|
9,900 | 12.75 | 12.80 | 12.50 | 0 | 0 | 0 |
| 26/11/2025 |
12.75
|
38,900 | 12.55 | 12.75 | 12.45 | 0 | 0 | 0 |
| 25/11/2025 |
12.58
|
18,900 | 12.45 | 12.65 | 12.40 | 400 | 0 | 0.0 |
| 24/11/2025 |
12.53
|
26,000 | 12.33 | 12.53 | 12.33 | 1,800 | 5,000 | -0.1 |
| 21/11/2025 |
12.30
|
24,000 | 12.25 | 12.30 | 12.15 | 0 | 6,100 | -0.1 |
| 20/11/2025 |
12.28
|
46,700 | 12.28 | 12.50 | 12.15 | 0 | 0 | 0 |
| 19/11/2025 |
12.45
|
21,500 | 12.80 | 12.80 | 12.40 | 3,900 | 1,100 | 0.1 |
| 18/11/2025 |
12.80
|
57,500 | 12.40 | 12.80 | 12.25 | 0 | 200 | -0.0 |
| 17/11/2025 |
12.30
|
58,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 14/11/2025 |
12.50
|
174,600 | 11.70 | 12.50 | 11.60 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
11.70
|
42,200 | 11.75 | 11.85 | 11.30 | 200 | 0 | 0.0 |
| 12/11/2025 |
11.85
|
103,000 | 12.28 | 12.28 | 11.48 | 400 | 2,300 | -0.0 |
| 11/11/2025 |
11.48
|
136,000 | 11.48 | 11.48 | 11.40 | 0 | 2,000 | -0.0 |
| 10/11/2025 |
10.73
|
161,700 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
| 07/11/2025 |
10.03
|
31,200 | 10.03 | 10.03 | 10 | 0 | 0 | 0 |
| 06/11/2025 |
10.03
|
6,400 | 9.60 | 10.03 | 9.60 | 0 | 0 | 0 |
| 05/11/2025 |
10
|
32,100 | 10 | 10.03 | 10 | 0 | 0 | 0 |
| 04/11/2025 |
10
|
6,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/11/2025 |
10.03
|
128,300 | 9.95 | 10.05 | 9.95 | 100 | 0 | 0.0 |
| 31/10/2025 |
9.95
|
4,500 | 9.63 | 9.98 | 9.63 | 0 | 0 | 0 |
| 30/10/2025 |
9.95
|
45,100 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 |
| 29/10/2025 |
9.95
|
29,000 | 9.75 | 9.95 | 9.75 | 1,200 | 0 | 0.0 |
| 28/10/2025 |
9.85
|
10,400 | 9.88 | 9.88 | 9.75 | 0 | 0 | 0 |
| 27/10/2025 |
9.90
|
52,000 | 9.78 | 9.93 | 9.78 | 0 | 0 | 0 |
| 24/10/2025 |
9.78
|
300 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 23/10/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 22/10/2025 |
9.78
|
900 | 9.53 | 9.78 | 9.53 | 0 | 0 | 0 |
| 21/10/2025 |
9.78
|
12,700 | 9.15 | 9.80 | 9.15 | 0 | 1,600 | -0.0 |
| 20/10/2025 |
9.80
|
2,800 | 9.83 | 9.83 | 9.80 | 0 | 0 | 0 |
| 17/10/2025 |
9.83
|
8,800 | 9.85 | 9.85 | 9.55 | 0 | 2,000 | -0.0 |
| 16/10/2025 |
9.85
|
12,100 | 9.60 | 9.88 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.90
|
7,600 | 9.80 | 9.90 | 9.75 | 0 | 0 | 0 |
| 14/10/2025 |
9.90
|
7,200 | 9.90 | 9.90 | 9.75 | 200 | 0 | 0.0 |
| 13/10/2025 |
9.90
|
2,600 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 10/10/2025 |
9.90
|
2,600 | 9.95 | 9.95 | 9.75 | 0 | 0 | 0 |
| 09/10/2025 |
9.95
|
11,300 | 9.93 | 9.95 | 9.90 | 0 | 0 | 0 |
| 08/10/2025 |
9.90
|
7,500 | 10.18 | 10.18 | 9.88 | 0 | 0 | 0 |
| 07/10/2025 |
10.10
|
34,400 | 10.03 | 10.25 | 10.03 | 0 | 0 | 0 |
| 06/10/2025 |
9.90
|
1,800 | 9.83 | 9.95 | 9.83 | 0 | 0 | 0 |
| 03/10/2025 |
9.95
|
12,300 | 9.88 | 9.95 | 9.75 | 0 | 0 | 0 |
| 02/10/2025 |
9.95
|
4,900 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 01/10/2025 |
9.90
|
800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/09/2025 |
9.95
|
7,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 29/09/2025 |
9.98
|
8,900 | 9.98 | 10 | 9.83 | 100 | 0 | 0.0 |
| 26/09/2025 |
9.98
|
9,500 | 9.75 | 9.98 | 9.75 | 0 | 0 | 0 |
| 25/09/2025 |
9.98
|
19,200 | 9.95 | 10 | 9.95 | 0 | 0 | 0 |
| 24/09/2025 |
10
|
5,500 | 10.05 | 10.05 | 9.98 | 0 | 0 | 0 |
| 23/09/2025 |
9.98
|
46,100 | 10 | 10 | 9.85 | 0 | 0 | 0 |
| 22/09/2025 |
10
|
109,900 | 9.90 | 10 | 9.85 | 1,100 | 0 | 0.0 |
| 19/09/2025 |
10.05
|
47,900 | 9.90 | 10.08 | 9.88 | 0 | 0 | 0 |
| 18/09/2025 |
9.88
|
17,100 | 9.85 | 9.88 | 9.70 | 0 | 0 | 0 |
| 17/09/2025 |
9.85
|
22,700 | 9.75 | 9.85 | 9.53 | 200 | 0 | 0.0 |
| 16/09/2025 |
9.85
|
11,200 | 9.68 | 9.88 | 9.68 | 0 | 0 | 0 |
| 15/09/2025 |
9.78
|
62,800 | 9.35 | 9.85 | 9.35 | 0 | 0 | 0 |
| 12/09/2025 |
9.25
|
31,500 | 9.35 | 9.38 | 9.20 | 0 | 2,000 | -0.0 |
| 11/09/2025 |
9.35
|
2,000 | 9.15 | 9.35 | 9.15 | 0 | 0 | 0 |
| 10/09/2025 |
9.35
|
49,800 | 9 | 9.45 | 9 | 0 | 10,000 | -0.2 |
| 09/09/2025 |
9
|
5,000 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 08/09/2025 |
9
|
20,200 | 8.88 | 9 | 8.88 | 0 | 0 | 0 |
| 05/09/2025 |
8.93
|
36,000 | 8.88 | 8.93 | 8.85 | 0 | 0 | 0 |
| 04/09/2025 |
8.85
|
1,800 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 03/09/2025 |
8.83
|
15,800 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 29/08/2025 |
8.85
|
10,700 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
1,500 | 8.68 | 8.90 | 8.68 | 0 | 0 | 0 |
| 27/08/2025 |
8.83
|
3,300 | 8.68 | 8.85 | 8.65 | 0 | 0 | 0 |
| 26/08/2025 |
8.85
|
45,200 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| 25/08/2025 |
8.83
|
7,400 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 |
| 22/08/2025 |
8.85
|
7,500 | 8.75 | 8.90 | 8.75 | 300 | 0 | 0.0 |
| 21/08/2025 |
8.85
|
15,500 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 20/08/2025 |
8.85
|
20,400 | 8.90 | 8.90 | 8.78 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
8.90
|
2,100 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 |
| 15/08/2025 |
8.80
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 14/08/2025 |
8.68
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 13/08/2025 |
8.93
|
6,600 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 |
| 12/08/2025 |
8.93
|
6,100 | 8.75 | 8.98 | 8.75 | 0 | 0 | 0 |
| 11/08/2025 |
9
|
11,500 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 08/08/2025 |
8.95
|
3,800 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 07/08/2025 |
9
|
3,600 | 8.95 | 9 | 8.95 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
800 | 8.88 | 9 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
5,900 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 04/08/2025 |
9
|
24,000 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 01/08/2025 |
8.95
|
4,100 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 31/07/2025 |
8.95
|
10,100 | 8.95 | 9 | 8.85 | 0 | 0 | 0 |
| 30/07/2025 |
8.95
|
5,000 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 29/07/2025 |
8.75
|
7,800 | 9 | 9.05 | 8.75 | 0 | 0 | 0 |
| 28/07/2025 |
9.05
|
13,200 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 25/07/2025 |
9.10
|
6,700 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
| 24/07/2025 |
9.10
|
7,400 | 9.03 | 9.10 | 9.03 | 0 | 0 | 0 |
| 23/07/2025 |
9.08
|
28,300 | 9.05 | 9.25 | 9.03 | 0 | 0 | 0 |
| 22/07/2025 |
9
|
11,400 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
2,600 | 8.80 | 9.10 | 8.78 | 0 | 0 | 0 |
| 16/07/2025 |
9.10
|
19,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 15/07/2025 |
9.10
|
800 | 8.95 | 9.10 | 8.95 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
2,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
2,400 | 9.18 | 9.18 | 8.83 | 0 | 0 | 0 |