| 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) |
-0.35 | -3.71% | 1,726,200 | 0 | 0 |
9.09
10.85
9.15
|
|
2 tháng
(2026-03-02) |
-0.87 | -8.73% | 3,133,900 | 0 | 0 |
8.93
10.85
9.15
|
|
3 tháng
(2026-01-29) |
-0.71 | -7.24% | 3,849,200 | 0 | 0 |
8.93
10.85
9.15
|
|
6 tháng
(2025-10-31) |
-1.66 | -15.44% | 6,712,400 | -500 | -0.0 |
8.89
10.85
9.15
|
|
12 tháng
(2025-05-05) |
2.28 | 33.48% | 25,622,900 | -500 | -0.0 |
6.50
12.70
9.15
|
|
24 tháng
(2024-05-09) |
3.25 | 55.65% | 39,205,600 | -500 | -0.0 |
5.60
12.70
9.15
|
|
36 tháng
(2023-05-15) |
2.28 | 33.48% | 88,834,700 | -826 | -0.0 |
5.51
12.70
9.15
|
|
60 tháng
(2021-05-25) |
0.83 | 9.99% | 217,360,800 | -56,371 | -2.7 |
5.38
21.74
9.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
9.92
|
20,600 | 9.92 | 9.95 | 9.60 | 0 | 0 | 0 |
| 28/11/2025 |
9.92
|
33,500 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 27/11/2025 |
9.90
|
30,000 | 9.90 | 9.99 | 9.80 | 0 | 0 | 0 |
| 26/11/2025 |
9.91
|
34,000 | 9.95 | 9.95 | 9.80 | 0 | 0 | 0 |
| 25/11/2025 |
9.96
|
19,800 | 9.99 | 9.99 | 9.70 | 0 | 0 | 0 |
| 24/11/2025 |
9.99
|
8,700 | 9.98 | 9.99 | 9.90 | 0 | 0 | 0 |
| 21/11/2025 |
9.98
|
44,400 | 9.95 | 10 | 9.90 | 0 | 0 | 0 |
| 20/11/2025 |
10
|
21,800 | 10.05 | 10.05 | 9.94 | 0 | 0 | 0 |
| 19/11/2025 |
10
|
36,100 | 10 | 10 | 9.91 | 0 | 0 | 0 |
| 18/11/2025 |
10
|
49,600 | 10 | 10.05 | 9.92 | 0 | 0 | 0 |
| 17/11/2025 |
9.99
|
34,100 | 9.91 | 10.05 | 9.91 | 0 | 0 | 0 |
| 14/11/2025 |
9.99
|
25,700 | 9.95 | 9.99 | 9.90 | 0 | 0 | 0 |
| 13/11/2025 |
9.99
|
14,700 | 10 | 10.05 | 9.90 | 0 | 0 | 0 |
| 12/11/2025 |
10.05
|
67,200 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
| 11/11/2025 |
10.10
|
116,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 10/11/2025 |
9.93
|
30,800 | 9.90 | 10.25 | 9.90 | 0 | 0 | 0 |
| 07/11/2025 |
9.90
|
291,600 | 10.35 | 10.35 | 9.90 | 0 | 0 | 0 |
| 06/11/2025 |
10.35
|
6,400 | 10.20 | 10.35 | 10.10 | 0 | 0 | 0 |
| 05/11/2025 |
10.40
|
24,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 04/11/2025 |
10.50
|
45,700 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 03/11/2025 |
10.35
|
40,300 | 10.45 | 10.50 | 10.35 | 0 | 0 | 0 |
| 31/10/2025 |
10.75
|
87,900 | 10.90 | 11.25 | 10.60 | 0 | 0 | 0 |
| 30/10/2025 |
10.90
|
136,500 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
| 29/10/2025 |
10.90
|
233,100 | 10.90 | 11.15 | 10.50 | 0 | 0 | 0 |
| 28/10/2025 |
10.45
|
97,800 | 10.75 | 10.85 | 10.30 | 0 | 0 | 0 |
| 27/10/2025 |
10.45
|
69,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/10/2025 |
10.50
|
102,000 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |
| 23/10/2025 |
10.50
|
115,900 | 10.40 | 10.75 | 10.30 | 0 | 0 | 0 |
| 22/10/2025 |
10.75
|
51,700 | 10.35 | 10.75 | 10.30 | 0 | 0 | 0 |
| 21/10/2025 |
10.70
|
58,300 | 9.80 | 11 | 9.80 | 0 | 0 | 0 |
| 20/10/2025 |
10.50
|
67,700 | 10.50 | 10.95 | 10.50 | 0 | 0 | 0 |
| 17/10/2025 |
10.50
|
98,500 | 10.70 | 10.85 | 10.40 | 0 | 0 | 0 |
| 16/10/2025 |
10.85
|
156,300 | 10.95 | 10.95 | 10.55 | 0 | 0 | 0 |
| 15/10/2025 |
10.90
|
79,000 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
| 14/10/2025 |
10.90
|
72,300 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 13/10/2025 |
11.20
|
20,000 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 |
| 10/10/2025 |
11
|
63,700 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 09/10/2025 |
11
|
40,200 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 08/10/2025 |
11.10
|
83,600 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
| 07/10/2025 |
11
|
132,200 | 11.40 | 11.65 | 10.90 | 0 | 0 | 0 |
| 06/10/2025 |
11.35
|
231,700 | 11.20 | 11.65 | 11.20 | 0 | 0 | 0 |
| 03/10/2025 |
10.90
|
290,500 | 10.25 | 10.90 | 10.25 | 0 | 0 | 0 |
| 02/10/2025 |
10.20
|
527,200 | 10.75 | 10.75 | 10 | 0 | 0 | 0 |
| 01/10/2025 |
10.75
|
32,000 | 10.80 | 10.95 | 10.70 | 0 | 0 | 0 |
| 30/09/2025 |
10.75
|
100,500 | 10.75 | 11.05 | 10.50 | 0 | 0 | 0 |
| 29/09/2025 |
11
|
93,400 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 26/09/2025 |
10.95
|
387,900 | 11.40 | 11.45 | 10.90 | 0 | 0 | 0 |
| 25/09/2025 |
11.40
|
82,500 | 11.45 | 11.90 | 11.35 | 0 | 0 | 0 |
| 24/09/2025 |
11.45
|
170,400 | 11.30 | 11.60 | 11.15 | 0 | 0 | 0 |
| 23/09/2025 |
11.50
|
146,700 | 11.80 | 11.80 | 11.25 | 0 | 0 | 0 |
| 22/09/2025 |
11.50
|
112,900 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
| 19/09/2025 |
11.85
|
245,400 | 11.10 | 12.05 | 11.10 | 0 | 0 | 0 |
| 18/09/2025 |
11.40
|
228,900 | 10.75 | 11.55 | 10.75 | 0 | 0 | 0 |
| 17/09/2025 |
10.80
|
372,800 | 11.20 | 11.60 | 10.80 | 0 | 0 | 0 |
| 16/09/2025 |
11.55
|
439,500 | 12.20 | 12.50 | 11.25 | 0 | 0 | 0 |
| 15/09/2025 |
12.05
|
322,200 | 12.70 | 12.70 | 12.05 | 0 | 0 | 0 |
| 12/09/2025 |
12.70
|
776,500 | 13.20 | 13.25 | 12.50 | 0 | 0 | 0 |
| 11/09/2025 |
12.40
|
1,293,800 | 12.40 | 12.40 | 11.65 | 0 | 0 | 0 |
| 10/09/2025 |
11.60
|
483,100 | 11 | 11.60 | 10.95 | 0 | 0 | 0 |
| 09/09/2025 |
10.85
|
491,300 | 10.15 | 10.85 | 10.10 | 0 | 0 | 0 |
| 08/09/2025 |
10.15
|
116,300 | 10.70 | 10.70 | 9.98 | 0 | 0 | 0 |
| 05/09/2025 |
10.70
|
384,300 | 10.70 | 11.25 | 10.55 | 0 | 0 | 0 |
| 04/09/2025 |
10.65
|
305,100 | 9.97 | 10.65 | 9.80 | 0 | 0 | 0 |
| 03/09/2025 |
9.98
|
31,400 | 9.80 | 10.05 | 9.70 | 0 | 0 | 0 |
| 29/08/2025 |
9.76
|
36,300 | 9.60 | 9.84 | 9.53 | 0 | 0 | 0 |
| 28/08/2025 |
9.84
|
62,400 | 9.50 | 9.88 | 9.40 | 0 | 0 | 0 |
| 27/08/2025 |
9.70
|
107,800 | 9.85 | 9.88 | 9.50 | 0 | 0 | 0 |
| 26/08/2025 |
9.85
|
32,400 | 9.77 | 9.85 | 9.45 | 0 | 0 | 0 |
| 25/08/2025 |
9.77
|
88,900 | 9.51 | 10 | 9.51 | 0 | 0 | 0 |
| 22/08/2025 |
9.76
|
169,100 | 10.35 | 10.35 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10.30
|
305,300 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
| 20/08/2025 |
10.90
|
367,900 | 11.05 | 11.05 | 10.30 | 0 | 0 | 0 |
| 19/08/2025 |
10.35
|
293,900 | 9.75 | 10.35 | 9.75 | 0 | 0 | 0 |
| 18/08/2025 |
9.70
|
274,900 | 9.65 | 9.76 | 9.55 | 0 | 0 | 0 |
| 15/08/2025 |
9.65
|
168,600 | 9.73 | 9.75 | 9.52 | 0 | 0 | 0 |
| 14/08/2025 |
9.73
|
316,200 | 9.12 | 9.75 | 9.12 | 0 | 0 | 0 |
| 13/08/2025 |
9.12
|
242,400 | 9.28 | 9.32 | 9.10 | 0 | 0 | 0 |
| 12/08/2025 |
9.25
|
166,800 | 9.16 | 9.38 | 9.15 | 0 | 0 | 0 |
| 11/08/2025 |
9.22
|
192,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.13
|
239,100 | 9.47 | 9.47 | 9.07 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
283,200 | 9.28 | 9.38 | 9.18 | 0 | 0 | 0 |
| 06/08/2025 |
9.28
|
90,300 | 9.50 | 9.50 | 9.23 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
237,700 | 9.89 | 9.89 | 9.32 | 0 | 0 | 0 |
| 04/08/2025 |
9.45
|
355,400 | 9.95 | 10 | 9.36 | 0 | 0 | 0 |
| 01/08/2025 |
9.90
|
801,200 | 9.50 | 10.05 | 8.80 | 0 | 0 | 0 |
| 31/07/2025 |
9.41
|
456,200 | 9 | 9.41 | 8.90 | 0 | 0 | 0 |
| 30/07/2025 |
8.80
|
461,500 | 8.25 | 8.81 | 8.25 | 0 | 0 | 0 |
| 29/07/2025 |
8.24
|
574,500 | 8.23 | 8.24 | 8 | 0 | 0 | 0 |
| 28/07/2025 |
7.71
|
302,200 | 7.43 | 7.71 | 7.43 | 0 | 0 | 0 |
| 25/07/2025 |
7.21
|
35,700 | 7.25 | 7.26 | 7.21 | 0 | 0 | 0 |
| 24/07/2025 |
7.20
|
94,300 | 7.21 | 7.22 | 7.18 | 0 | 0 | 0 |
| 23/07/2025 |
7.21
|
17,500 | 7.27 | 7.28 | 7.21 | 0 | 0 | 0 |
| 22/07/2025 |
7.28
|
9,200 | 7.25 | 7.30 | 7.22 | 0 | 0 | 0 |
| 21/07/2025 |
7.25
|
13,600 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 |
| 18/07/2025 |
7.24
|
82,300 | 7.28 | 7.49 | 7.15 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
40,700 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
| 16/07/2025 |
7.09
|
34,700 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 |
| 15/07/2025 |
7.09
|
48,000 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 14/07/2025 |
7.05
|
49,000 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
| 11/07/2025 |
7.05
|
40,800 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |