| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.03 | 0.32% | 3,028,000 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-11-28) |
0.06 | 0.63% | 5,522,400 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-29) |
-0.13 | -1.34% | 8,635,200 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-07-31) |
-0.65 | -6.37% | 39,378,200 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-0.95 | -9.05% | 87,967,300 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-07) |
-0.15 | -1.50% | 237,930,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.42 | 55.91% | 480,792,100 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-22) |
0.80 | 9.12% | 823,181,100 | -966,473 | -16.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
9.98
|
452,600 | 10.20 | 10.25 | 9.98 | 0 | 0 | 0 |
| 04/09/2025 |
10.10
|
320,600 | 10.05 | 10.15 | 10 | 0 | 0 | 0 |
| 03/09/2025 |
10
|
356,000 | 9.84 | 10.15 | 9.83 | 0 | 0 | 0 |
| 29/08/2025 |
9.83
|
236,400 | 9.83 | 9.84 | 9.79 | 0 | 0 | 0 |
| 28/08/2025 |
9.82
|
328,100 | 9.75 | 9.85 | 9.71 | 0 | 0 | 0 |
| 27/08/2025 |
9.85
|
267,600 | 9.96 | 9.96 | 9.80 | 0 | 0 | 0 |
| 26/08/2025 |
9.80
|
310,300 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
| 25/08/2025 |
9.74
|
280,000 | 9.71 | 9.88 | 9.69 | 0 | 0 | 0 |
| 22/08/2025 |
9.70
|
1,018,100 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10.05
|
915,700 | 10.30 | 10.40 | 10.05 | 0 | 0 | 0 |
| 20/08/2025 |
10.20
|
717,100 | 10.55 | 10.55 | 10.15 | 0 | 0 | 0 |
| 19/08/2025 |
10.50
|
1,748,700 | 10.15 | 10.65 | 10.15 | 0 | 0 | 0 |
| 18/08/2025 |
10.15
|
701,500 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
1,093,300 | 10.25 | 10.40 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.30
|
654,000 | 10.45 | 10.45 | 10.25 | 0 | 0 | 0 |
| 13/08/2025 |
10.40
|
937,100 | 10.35 | 10.65 | 10.25 | 0 | 0 | 0 |
| 12/08/2025 |
10.35
|
918,500 | 10.15 | 10.50 | 10.05 | 0 | 0 | 0 |
| 11/08/2025 |
10.10
|
644,800 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
| 08/08/2025 |
10.10
|
783,600 | 10.20 | 10.20 | 9.98 | 0 | 0 | 0 |
| 07/08/2025 |
10.20
|
485,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/08/2025 |
10.15
|
395,100 | 10.20 | 10.30 | 10.05 | 0 | 0 | 0 |
| 05/08/2025 |
10.10
|
868,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 04/08/2025 |
10.35
|
905,700 | 10.20 | 10.35 | 10 | 0 | 0 | 0 |
| 01/08/2025 |
10.20
|
1,162,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 31/07/2025 |
10.20
|
1,323,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 30/07/2025 |
9.55
|
436,700 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
| 29/07/2025 |
9.60
|
757,200 | 9.89 | 9.90 | 9.56 | 0 | 0 | 0 |
| 28/07/2025 |
9.86
|
1,016,000 | 9.76 | 9.86 | 9.69 | 0 | 0 | 0 |
| 25/07/2025 |
9.75
|
439,100 | 9.83 | 9.83 | 9.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.83
|
391,200 | 9.70 | 9.88 | 9.69 | 0 | 0 | 0 |
| 23/07/2025 |
9.70
|
491,000 | 9.68 | 9.75 | 9.68 | 0 | 0 | 0 |
| 22/07/2025 |
9.69
|
647,700 | 9.87 | 9.90 | 9.35 | 0 | 0 | 0 |
| 21/07/2025 |
9.87
|
645,500 | 10.10 | 10.15 | 9.84 | 0 | 0 | 0 |
| 18/07/2025 |
9.83
|
1,372,000 | 9.56 | 9.89 | 9.56 | 0 | 0 | 0 |
| 17/07/2025 |
9.55
|
699,400 | 9.60 | 9.65 | 9.53 | 0 | 0 | 0 |
| 16/07/2025 |
9.56
|
343,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 15/07/2025 |
9.55
|
337,200 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 |
| 14/07/2025 |
9.60
|
338,500 | 9.59 | 9.65 | 9.50 | 0 | 0 | 0 |
| 11/07/2025 |
9.57
|
311,400 | 9.62 | 9.73 | 9.46 | 0 | 0 | 0 |
| 10/07/2025 |
9.61
|
703,700 | 9.50 | 9.70 | 9.49 | 0 | 0 | 0 |
| 09/07/2025 |
9.45
|
326,300 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 |
| 08/07/2025 |
9.45
|
363,200 | 9.50 | 9.57 | 9.39 | 0 | 0 | 0 |
| 07/07/2025 |
9.50
|
461,700 | 9.60 | 9.60 | 9.46 | 0 | 0 | 0 |
| 04/07/2025 |
9.56
|
889,300 | 9.26 | 9.56 | 9.26 | 0 | 0 | 0 |
| 03/07/2025 |
9.26
|
317,200 | 9.26 | 9.27 | 9.23 | 0 | 0 | 0 |
| 02/07/2025 |
9.24
|
209,500 | 9.25 | 9.25 | 9.22 | 0 | 0 | 0 |
| 01/07/2025 |
9.23
|
198,700 | 9.27 | 9.27 | 9.20 | 0 | 0 | 0 |
| 30/06/2025 |
9.25
|
183,700 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 27/06/2025 |
9.24
|
179,600 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 |
| 26/06/2025 |
9.28
|
161,400 | 9.25 | 9.28 | 9.22 | 0 | 0 | 0 |
| 25/06/2025 |
9.28
|
124,800 | 9.28 | 9.29 | 9.24 | 0 | 100 | -0.0 |
| 24/06/2025 |
9.24
|
155,400 | 9.29 | 9.32 | 9.22 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
287,100 | 9.21 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/06/2025 |
9.24
|
305,100 | 9.29 | 9.33 | 9.22 | 0 | 0 | 0 |
| 19/06/2025 |
9.29
|
137,500 | 9.31 | 9.38 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.30
|
251,900 | 9.16 | 9.41 | 9.16 | 0 | 0 | 0 |
| 17/06/2025 |
9.37
|
351,600 | 9.32 | 9.42 | 9.29 | 0 | 0 | 0 |
| 16/06/2025 |
9.30
|
151,800 | 9.30 | 9.38 | 9.29 | 0 | 0 | 0 |
| 13/06/2025 |
9.30
|
271,300 | 9.39 | 9.39 | 9.20 | 0 | 0 | 0 |
| 12/06/2025 |
9.41
|
69,500 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 11/06/2025 |
9.37
|
118,200 | 9.39 | 9.42 | 9.36 | 0 | 0 | 0 |
| 10/06/2025 |
9.35
|
242,600 | 9.37 | 9.45 | 9.35 | 0 | 0 | 0 |
| 09/06/2025 |
9.40
|
314,100 | 9.52 | 9.53 | 9.39 | 0 | 0 | 0 |
| 06/06/2025 |
9.52
|
195,000 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 05/06/2025 |
9.60
|
330,600 | 9.62 | 9.63 | 9.56 | 0 | 0 | 0 |
| 04/06/2025 |
9.60
|
267,000 | 9.60 | 9.62 | 9.57 | 0 | 0 | 0 |
| 03/06/2025 |
9.60
|
449,200 | 9.57 | 9.62 | 9.51 | 0 | 0 | 0 |
| 02/06/2025 |
9.57
|
169,900 | 9.55 | 9.58 | 9.50 | 0 | 27,500 | -0.3 |
| 30/05/2025 |
9.48
|
272,300 | 9.63 | 9.63 | 9.46 | 0 | 0 | 0 |
| 29/05/2025 |
9.63
|
278,800 | 9.65 | 9.65 | 9.55 | 0 | 0 | 0 |
| 28/05/2025 |
9.65
|
322,100 | 9.68 | 9.75 | 9.63 | 0 | 0 | 0 |
| 27/05/2025 |
9.68
|
390,900 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 |
| 26/05/2025 |
9.61
|
178,900 | 9.52 | 9.62 | 9.51 | 0 | 3,900 | -0.0 |
| 23/05/2025 |
9.61
|
235,000 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 |
| 22/05/2025 |
9.65
|
355,300 | 9.75 | 9.75 | 9.63 | 0 | 0 | 0 |
| 21/05/2025 |
9.76
|
153,400 | 9.89 | 9.89 | 9.60 | 0 | 0 | 0 |
| 20/05/2025 |
9.75
|
457,400 | 9.68 | 9.94 | 9.64 | 0 | 0 | 0 |
| 19/05/2025 |
9.63
|
209,300 | 9.60 | 9.63 | 9.54 | 0 | 0 | 0 |
| 16/05/2025 |
9.65
|
419,000 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 |
| 15/05/2025 |
9.68
|
202,800 | 9.72 | 9.72 | 9.65 | 0 | 0 | 0 |
| 14/05/2025 |
9.68
|
209,000 | 9.63 | 9.70 | 9.63 | 0 | 0 | 0 |
| 13/05/2025 |
9.63
|
162,400 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 |
| 12/05/2025 |
9.58
|
268,500 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 |
| 09/05/2025 |
9.58
|
183,400 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 |
| 08/05/2025 |
9.62
|
226,100 | 9.58 | 9.65 | 9.55 | 0 | 0 | 0 |
| 07/05/2025 |
9.50
|
142,800 | 9.43 | 9.54 | 9.43 | 0 | 0 | 0 |
| 06/05/2025 |
9.52
|
188,100 | 9.33 | 9.60 | 9.33 | 0 | 0 | 0 |
| 05/05/2025 |
9.52
|
91,400 | 9.51 | 9.58 | 9.46 | 0 | 0 | 0 |
| 29/04/2025 |
9.51
|
144,800 | 9.50 | 9.51 | 9.40 | 0 | 0 | 0 |
| 28/04/2025 |
9.50
|
217,500 | 9.57 | 9.63 | 9.50 | 0 | 0 | 0 |
| 25/04/2025 |
9.58
|
184,800 | 9.56 | 9.60 | 9.45 | 0 | 0 | 0 |
| 24/04/2025 |
9.58
|
69,700 | 9.60 | 9.64 | 9.50 | 0 | 0 | 0 |
| 23/04/2025 |
9.57
|
151,200 | 9.59 | 9.60 | 9.50 | 0 | 0 | 0 |
| 22/04/2025 |
9.51
|
457,500 | 9.45 | 9.60 | 8.93 | 0 | 0 | 0 |
| 21/04/2025 |
9.60
|
122,900 | 9.77 | 9.80 | 9.57 | 0 | 0 | 0 |
| 18/04/2025 |
9.77
|
236,900 | 9.47 | 9.87 | 9.47 | 0 | 0 | 0 |
| 17/04/2025 |
9.40
|
173,300 | 9.39 | 9.42 | 9.28 | 0 | 0 | 0 |
| 16/04/2025 |
9.40
|
157,300 | 9.40 | 9.46 | 9.30 | 0 | 10,400 | -0.1 |
| 15/04/2025 |
9.40
|
252,500 | 9.45 | 9.47 | 9.20 | 0 | 0 | 0 |
| 14/04/2025 |
9.45
|
275,700 | 9.40 | 9.49 | 9.39 | 0 | 0 | 0 |