| 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) |
1 | 8.47% | 21,600 | 0 | 0 |
11.80
13.60
13.60
|
|
2 tháng
(2025-11-28) |
1.60 | 14.29% | 85,600 | 0 | 0 |
11.20
13.60
13.60
|
|
3 tháng
(2025-10-29) |
1.50 | 13.27% | 168,200 | 0 | 0 |
11
13.60
13.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -4.48% | 314,600 | 0 | 0 |
11
13.60
13.60
|
|
12 tháng
(2025-02-03) |
2.08 | 19.45% | 964,980 | 100 | 0 |
10.53
14.60
13.60
|
|
24 tháng
(2024-02-07) |
5.81 | 83.05% | 1,851,325 | 100 | 0 |
6.20
14.60
13.60
|
|
36 tháng
(2023-02-13) |
8.55 | 201.27% | 2,427,530 | -3,900 | -0.0 |
4.25
14.60
13.60
|
|
60 tháng
(2021-02-22) |
4.04 | 46.07% | 9,366,011 | 100 | -0.0 |
3.89
14.60
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
11.81
|
700 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
| 10/04/2025 |
12.08
|
171,600 | 12.08 | 12.08 | 11.81 | 0 | 0 | 0 |
| 09/04/2025 |
10.53
|
11,500 | 10.44 | 10.62 | 10.44 | 0 | 0 | 0 |
| 08/04/2025 |
10.53
|
21,100 | 10.35 | 11.90 | 10.26 | 0 | 0 | 0 |
| 04/04/2025 |
12.71
|
6,100 | 12.89 | 12.89 | 11.35 | 0 | 0 | 0 |
| 03/04/2025 |
11.81
|
25,500 | 12.80 | 12.80 | 11.81 | 0 | 0 | 0 |
| 02/04/2025 |
12.80
|
4,900 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 |
| 01/04/2025 |
12.80
|
20,200 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 |
| 31/03/2025 |
12.89
|
6,600 | 13.17 | 13.17 | 12.89 | 0 | 0 | 0 |
| 28/03/2025 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 27/03/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 26/03/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 25/03/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 24/03/2025 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 21/03/2025 |
12.89
|
1,200 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 |
| 20/03/2025 |
12.62
|
4,500 | 12.71 | 12.71 | 12.62 | 0 | 0 | 0 |
| 19/03/2025 |
12.53
|
12,300 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
| 18/03/2025 |
12.71
|
3,100 | 12.62 | 12.71 | 12.53 | 0 | 0 | 0 |
| 17/03/2025 |
12.71
|
1,800 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
| 14/03/2025 |
12.71
|
1,400 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 |
| 13/03/2025 |
12.99
|
5,400 | 13.08 | 13.08 | 12.99 | 0 | 0 | 0 |
| 12/03/2025 |
12.99
|
12,300 | 12.99 | 13.17 | 12.99 | 0 | 0 | 0 |
| 11/03/2025 |
12.99
|
2,400 | 13.17 | 13.17 | 12.99 | 0 | 0 | 0 |
| 10/03/2025 |
13.26
|
10,200 | 12.26 | 13.26 | 12.26 | 0 | 0 | 0 |
| 07/03/2025 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
| 06/03/2025 |
13.26
|
800 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
| 05/03/2025 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
| 04/03/2025 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
| 03/03/2025 |
13.26
|
3,000 | 13.17 | 13.26 | 13.17 | 0 | 0 | 0 |
| 28/02/2025 |
13.44
|
2,800 | 13.26 | 13.44 | 13.26 | 0 | 0 | 0 |
| 27/02/2025 |
13.44
|
1,000 | 13.44 | 13.44 | 13.17 | 0 | 0 | 0 |
| 26/02/2025 |
13.44
|
400 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
| 25/02/2025 |
13.44
|
10,400 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
| 24/02/2025 |
13.53
|
10,000 | 13.44 | 13.53 | 13.17 | 0 | 0 | 0 |
| 21/02/2025 |
13.62
|
13,800 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 20/02/2025 |
13.26
|
1,300 | 13.17 | 13.26 | 13.17 | 0 | 0 | 0 |
| 19/02/2025 |
13.17
|
400 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 18/02/2025 |
13.17
|
5,900 | 12.44 | 13.17 | 12.44 | 0 | 0 | 0 |
| 17/02/2025 |
12.26
|
2,800 | 11.35 | 12.26 | 11.35 | 0 | 0 | 0 |
| 14/02/2025 |
12.26
|
4,700 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 13/02/2025 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 12/02/2025 |
12.26
|
10,800 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 11/02/2025 |
12.26
|
2,700 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 10/02/2025 |
12.17
|
13,400 | 11.17 | 12.17 | 11.08 | 0 | 0 | 0 |
| 07/02/2025 |
11.71
|
1,200 | 11.81 | 11.99 | 11.71 | 0 | 0 | 0 |
| 06/02/2025 |
11.81
|
13,660 | 11.53 | 12.35 | 11.53 | 0 | 0 | 0 |
| 05/02/2025 |
11.44
|
4,320 | 11.53 | 11.53 | 11.35 | 0 | 0 | 0 |
| 04/02/2025 |
11.53
|
300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 03/02/2025 |
10.72
|
200 | 10.90 | 10.90 | 10.72 | 0 | 0 | 0 |
| 24/01/2025 |
11.81
|
1 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 23/01/2025 |
11.81
|
200 | 12.53 | 12.53 | 11.81 | 0 | 0 | 0 |
| 22/01/2025 |
11.08
|
10 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 21/01/2025 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 20/01/2025 |
11.17
|
4,304 | 10.72 | 11.17 | 10.72 | 0 | 0 | 0 |
| 17/01/2025 |
10.53
|
6,400 | 10.44 | 10.81 | 9.53 | 0 | 0 | 0 |
| 16/01/2025 |
10.35
|
4,200 | 9.99 | 10.62 | 9.99 | 0 | 0 | 0 |
| 15/01/2025 |
10.62
|
704 | 11.71 | 11.71 | 10.62 | 0 | 0 | 0 |
| 14/01/2025 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 13/01/2025 |
10.72
|
2,601 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 |
| 10/01/2025 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
| 09/01/2025 |
11.44
|
300 | 10.44 | 11.44 | 10.44 | 0 | 0 | 0 |
| 08/01/2025 |
11.53
|
1,200 | 10.44 | 11.53 | 10.44 | 0 | 0 | 0 |
| 07/01/2025 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
| 06/01/2025 |
11.81
|
200 | 10.44 | 11.81 | 10.44 | 0 | 0 | 0 |
| 03/01/2025 |
10.44
|
9,000 | 10.53 | 10.53 | 10.44 | 0 | 0 | 0 |
| 02/01/2025 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 31/12/2024 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 30/12/2024 |
10.81
|
200 | 10.35 | 10.81 | 10.35 | 0 | 0 | 0 |
| 27/12/2024 |
10.44
|
11,500 | 10.62 | 10.62 | 10.44 | 0 | 0 | 0 |
| 26/12/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 25/12/2024 |
11.62
|
900 | 11.53 | 11.62 | 11.53 | 0 | 0 | 0 |
| 24/12/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/12/2024 |
10.35
|
2,700 | 10.26 | 10.35 | 10.26 | 0 | 0 | 0 |
| 20/12/2024 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 19/12/2024 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 18/12/2024 |
11.81
|
4,500 | 10.62 | 11.81 | 10.62 | 0 | 0 | 0 |
| 17/12/2024 |
10.72
|
2,210 | 10.44 | 10.72 | 10.44 | 0 | 0 | 0 |
| 16/12/2024 |
10.44
|
2,700 | 10.44 | 10.53 | 10.17 | 0 | 0 | 0 |
| 13/12/2024 |
10.44
|
2,790 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 12/12/2024 |
10.44
|
1,000 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 11/12/2024 |
10.44
|
14 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 10/12/2024 |
10.44
|
1,805 | 10.17 | 10.44 | 10.17 | 0 | 0 | 0 |
| 09/12/2024 |
10.17
|
1,600 | 10.81 | 10.81 | 10.17 | 0 | 0 | 0 |
| 06/12/2024 |
10.81
|
115 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
| 05/12/2024 |
10.35
|
7,600 | 10.17 | 10.44 | 10.08 | 0 | 0 | 0 |
| 04/12/2024 |
9.53
|
12,836 | 10.17 | 10.17 | 9.53 | 0 | 0 | 0 |
| 03/12/2024 |
9.99
|
2,400 | 9.81 | 9.99 | 9.81 | 0 | 0 | 0 |
| 02/12/2024 |
9.35
|
1 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 29/11/2024 |
9.35
|
1,600 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 28/11/2024 |
9.26
|
1,700 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 27/11/2024 |
9.26
|
1,900 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 26/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/11/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/11/2024 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/11/2024 |
8.81
|
601 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 20/11/2024 |
8.90
|
173 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/11/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 18/11/2024 |
8.99
|
8,200 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 |
| 15/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |