| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -3.51% | 1,478,400 | -1,800 | -0.0 |
11
11.40
11
|
|
2 tháng
(2026-01-12) |
0.15 | 1.38% | 3,030,300 | 700 | 0.0 |
10.85
11.90
11
|
|
3 tháng
(2025-12-15) |
0.20 | 1.85% | 4,173,700 | 700 | 0.0 |
10.75
11.90
11
|
|
6 tháng
(2025-09-15) |
-0.09 | -0.80% | 8,444,400 | 48,700 | 0.5 |
10.21
11.90
11
|
|
12 tháng
(2025-03-18) |
0.98 | 9.79% | 28,655,900 | 329,600 | -0.5 |
9.56
11.90
11
|
|
24 tháng
(2024-03-25) |
5.27 | 91.99% | 52,255,000 | 367,117 | 0.6 |
5.41
11.90
11
|
|
36 tháng
(2023-03-29) |
5.66 | 105.98% | 76,420,300 | 357,917 | 0.6 |
5.30
11.90
11
|
|
60 tháng
(2021-04-08) |
-0.58 | -5.03% | 228,413,700 | 129,462 | -9.2 |
4.70
22.23
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
9.60
|
14,300 | 9.45 | 9.60 | 9.44 | 0 | 0 | 0 |
| 23/05/2025 |
9.60
|
10,500 | 9.44 | 9.60 | 9.24 | 0 | 5,200 | -0.0 |
| 22/05/2025 |
9.60
|
35,700 | 9.60 | 9.60 | 9.07 | 0 | 0 | 0 |
| 21/05/2025 |
9.60
|
24,900 | 9.53 | 9.61 | 9.48 | 0 | 2,500 | -0.0 |
| 20/05/2025 |
9.61
|
9,400 | 9.65 | 9.65 | 9.45 | 0 | 400 | -0.0 |
| 19/05/2025 |
9.65
|
14,500 | 9.71 | 9.71 | 9.48 | 0 | 100 | 0 |
| 16/05/2025 |
9.62
|
12,300 | 9.63 | 9.63 | 9.52 | 0 | 200 | 0 |
| 15/05/2025 |
9.62
|
83,300 | 9.68 | 9.69 | 9.44 | 0 | 0 | 0 |
| 14/05/2025 |
9.71
|
7,100 | 9.71 | 9.71 | 9.63 | 0 | 0 | 0 |
| 13/05/2025 |
9.72
|
124,700 | 9.63 | 9.72 | 9.63 | 116,600 | 0 | 0 |
| 12/05/2025 |
9.63
|
26,900 | 9.73 | 9.73 | 9.47 | 2,400 | 0 | 0 |
| 09/05/2025 |
9.72
|
23,800 | 9.53 | 9.72 | 9.45 | 0 | 0 | 0 |
| 08/05/2025 |
9.82
|
52,300 | 9.56 | 9.92 | 9.44 | 37,900 | 0 | 0 |
| 07/05/2025 |
9.56
|
25,100 | 9.54 | 9.56 | 9.50 | 0 | 600 | 0 |
| 06/05/2025 |
9.56
|
80,500 | 9.78 | 9.78 | 9.49 | 0 | 0 | 0 |
| 05/05/2025 |
9.56
|
49,000 | 9.58 | 9.63 | 9.44 | 0 | 0 | 0 |
| 29/04/2025 |
9.58
|
1,272,300 | 9.58 | 9.61 | 9.24 | 0 | 0 | 0 |
| 28/04/2025 |
9.61
|
34,200 | 9.65 | 9.66 | 9.53 | 0 | 0 | 0 |
| 25/04/2025 |
9.66
|
41,900 | 9.68 | 9.68 | 9.46 | 0 | 0 | 0 |
| 24/04/2025 |
9.68
|
96,300 | 9.62 | 9.70 | 9.55 | 0 | 0 | 0 |
| 23/04/2025 |
9.71
|
30,600 | 9.78 | 9.78 | 9.53 | 0 | 0 | 0 |
| 22/04/2025 |
9.72
|
37,300 | 9.63 | 9.78 | 9.51 | 0 | 0 | 0 |
| 21/04/2025 |
9.78
|
42,700 | 9.58 | 9.82 | 9.58 | 0 | 0 | 0 |
| 18/04/2025 |
9.82
|
510,900 | 9.68 | 9.82 | 9.45 | 100 | 0 | 0.0 |
| 17/04/2025 |
9.82
|
87,700 | 9.56 | 9.97 | 9.56 | 0 | 0 | 0 |
| 16/04/2025 |
9.92
|
755,700 | 9.73 | 9.92 | 9.55 | 200 | 0 | 0.0 |
| 15/04/2025 |
10.16
|
127,200 | 9.82 | 10.21 | 9.68 | 0 | 12,200 | -0.1 |
| 14/04/2025 |
10.21
|
191,800 | 10.31 | 10.31 | 9.69 | 0 | 100 | -0.0 |
| 11/04/2025 |
10.31
|
351,900 | 10.21 | 10.31 | 9.73 | 0 | 0 | 0 |
| 10/04/2025 |
10.36
|
451,100 | 10.26 | 10.75 | 10.12 | 12,200 | 0 | 0.1 |
| 09/04/2025 |
10.07
|
1,077,500 | 9.73 | 10.07 | 9.45 | 100 | 13,300 | -0.1 |
| 08/04/2025 |
10.12
|
387,800 | 10.07 | 10.12 | 9.42 | 100 | 5,600 | -0.1 |
| 04/04/2025 |
10.12
|
198,000 | 9.44 | 10.12 | 9.43 | 0 | 76,100 | -0.7 |
| 03/04/2025 |
10.12
|
358,600 | 10.12 | 10.12 | 9.42 | 700 | 60,000 | -0.6 |
| 02/04/2025 |
10.12
|
17,800 | 10.21 | 10.21 | 9.97 | 0 | 3,900 | -0.0 |
| 01/04/2025 |
10.07
|
71,800 | 10.12 | 10.12 | 9.87 | 0 | 16,900 | -0.2 |
| 31/03/2025 |
10.02
|
287,100 | 10.02 | 10.02 | 9.82 | 0 | 0 | 0 |
| 28/03/2025 |
10.02
|
36,700 | 10.02 | 10.02 | 9.97 | 0 | 0 | 0 |
| 27/03/2025 |
10.02
|
67,100 | 9.82 | 10.02 | 9.68 | 2,400 | 0 | 0.0 |
| 26/03/2025 |
10.02
|
83,000 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 |
| 25/03/2025 |
10.02
|
98,800 | 9.92 | 10.02 | 9.92 | 0 | 0 | 0 |
| 24/03/2025 |
10.02
|
71,900 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
| 21/03/2025 |
10.02
|
448,800 | 9.82 | 10.02 | 9.71 | 0 | 0 | 0 |
| 20/03/2025 |
10.02
|
184,900 | 9.92 | 10.02 | 9.68 | 8,500 | 700 | 0.1 |
| 19/03/2025 |
10.02
|
48,900 | 9.97 | 10.02 | 9.92 | 0 | 300 | -0.0 |
| 18/03/2025 |
10.02
|
65,000 | 9.44 | 10.12 | 9.44 | 1,200 | 100 | 0.0 |
| 17/03/2025 |
10.02
|
55,200 | 10.21 | 10.21 | 10.02 | 0 | 200 | -0.0 |
| 14/03/2025 |
10.21
|
96,500 | 10.21 | 10.21 | 9.92 | 0 | 3,900 | -0.0 |
| 13/03/2025 |
10.21
|
113,000 | 10.21 | 10.21 | 10.07 | 0 | 4,000 | -0.0 |
| 12/03/2025 |
10.21
|
110,400 | 10.21 | 10.21 | 9.97 | 200 | 0 | 0.0 |
| 11/03/2025 |
10.21
|
186,700 | 10.26 | 10.26 | 9.87 | 1,400 | 3,800 | -0.0 |
| 10/03/2025 |
10.26
|
158,800 | 9.53 | 10.26 | 9.53 | 38,300 | 0 | 0.4 |
| 07/03/2025 |
10.07
|
165,900 | 10.02 | 10.12 | 9.92 | 49,200 | 0 | 0.5 |
| 06/03/2025 |
10.02
|
156,000 | 9.97 | 10.02 | 9.78 | 43,300 | 100 | 0.4 |
| 05/03/2025 |
9.97
|
345,500 | 9.92 | 9.97 | 9.73 | 5,244 | 0 | 0.1 |
| 04/03/2025 |
9.97
|
405,600 | 9.78 | 9.97 | 9.78 | 19,400 | 0 | 0.2 |
| 03/03/2025 |
9.78
|
574,500 | 9.73 | 9.92 | 9.68 | 2,200 | 0 | 0.0 |
| 28/02/2025 |
9.73
|
25,200 | 9.71 | 9.78 | 9.70 | 0 | 0 | 0 |
| 27/02/2025 |
9.78
|
89,400 | 9.73 | 9.82 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
9.73
|
179,600 | 9.82 | 9.87 | 9.72 | 0 | 0 | 0 |
| 25/02/2025 |
9.78
|
185,000 | 9.82 | 9.82 | 9.68 | 0 | 0 | 0 |
| 24/02/2025 |
9.72
|
214,100 | 10.07 | 10.12 | 9.72 | 2,500 | 0 | 0.0 |
| 21/02/2025 |
10.07
|
276,500 | 9.71 | 10.12 | 9.71 | 29,400 | 0 | 0.3 |
| 20/02/2025 |
9.71
|
75,000 | 9.87 | 9.87 | 9.68 | 0 | 0 | 0 |
| 19/02/2025 |
9.78
|
113,400 | 9.73 | 9.78 | 9.53 | 4,600 | 0 | 0.0 |
| 18/02/2025 |
9.73
|
289,400 | 9.63 | 9.82 | 9.60 | 57,900 | 1,500 | 0.6 |
| 17/02/2025 |
9.63
|
35,300 | 9.71 | 9.72 | 9.58 | 0 | 800 | -0.0 |
| 14/02/2025 |
9.69
|
115,700 | 9.73 | 9.82 | 9.63 | 0 | 3,300 | -0.0 |
| 13/02/2025 |
9.68
|
353,900 | 9.29 | 9.68 | 9.27 | 3,100 | 0 | 0.0 |
| 12/02/2025 |
9.25
|
466,000 | 9.24 | 9.25 | 9.19 | 0 | 0 | 0 |
| 11/02/2025 |
9.24
|
261,800 | 9.37 | 9.37 | 9.15 | 18,000 | 0 | 0.2 |
| 10/02/2025 |
9.24
|
60,100 | 9.26 | 9.28 | 9.23 | 6,600 | 400 | 0.1 |
| 07/02/2025 |
9.26
|
80,800 | 9.24 | 9.44 | 9.24 | 4,200 | 300 | 0.0 |
| 06/02/2025 |
9.30
|
24,400 | 9.14 | 9.34 | 9.09 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
34,700 | 9.30 | 9.31 | 9.20 | 0 | 0 | 0 |
| 04/02/2025 |
9.31
|
52,700 | 9.09 | 9.34 | 9.09 | 0 | 0 | 0 |
| 03/02/2025 |
9.33
|
21,200 | 9.34 | 9.34 | 9.09 | 6,600 | 0 | 0.1 |
| 24/01/2025 |
9.24
|
87,300 | 8.95 | 9.24 | 8.89 | 100 | 400 | -0.0 |
| 23/01/2025 |
8.94
|
150,500 | 8.76 | 9.00 | 8.75 | 0 | 4,400 | -0.0 |
| 22/01/2025 |
8.93
|
74,600 | 8.84 | 8.95 | 8.56 | 100 | 1,000 | -0.0 |
| 21/01/2025 |
8.93
|
25,800 | 8.66 | 8.95 | 8.66 | 0 | 100 | -0.0 |
| 20/01/2025 |
8.95
|
24,300 | 8.66 | 8.95 | 8.66 | 0 | 0 | 0 |
| 17/01/2025 |
8.95
|
73,700 | 8.79 | 8.95 | 8.56 | 13,200 | 1,800 | 0.1 |
| 16/01/2025 |
8.94
|
25,900 | 8.94 | 8.94 | 8.66 | 300 | 0 | 0.0 |
| 15/01/2025 |
8.94
|
16,500 | 8.61 | 9.05 | 8.54 | 4,000 | 300 | 0.0 |
| 14/01/2025 |
8.95
|
34,800 | 9.12 | 9.12 | 8.33 | 7,200 | 100 | 0.1 |
| 13/01/2025 |
8.95
|
93,800 | 8.75 | 8.95 | 8.18 | 31,600 | 0 | 0.3 |
| 10/01/2025 |
8.75
|
864,400 | 8.46 | 8.85 | 7.98 | 0 | 104,100 | -0.9 |
| 09/01/2025 |
8.31
|
17,100 | 8.66 | 8.66 | 8.09 | 100 | 0 | 0.0 |
| 08/01/2025 |
8.18
|
128,100 | 8.31 | 8.35 | 8.17 | 0 | 600 | -0.0 |
| 07/01/2025 |
8.35
|
59,600 | 8.29 | 8.37 | 7.98 | 0 | 4,800 | -0.0 |
| 06/01/2025 |
8.29
|
83,100 | 7.99 | 8.30 | 7.99 | 200 | 0 | 0.0 |
| 03/01/2025 |
8.29
|
78,000 | 8.32 | 8.32 | 8.17 | 200 | 100 | 0.0 |
| 02/01/2025 |
8.29
|
45,500 | 8.27 | 8.29 | 8.07 | 0 | 3,000 | -0.0 |
| 31/12/2024 |
8.27
|
151,500 | 8.07 | 8.27 | 7.93 | 0 | 0 | 0 |
| 30/12/2024 |
8.07
|
72,900 | 8.09 | 8.12 | 7.95 | 0 | 500 | -0.0 |
| 27/12/2024 |
7.96
|
318,700 | 7.80 | 8.07 | 7.80 | 10,400 | 0 | 0.1 |
| 26/12/2024 |
7.78
|
238,200 | 7.34 | 7.78 | 7.25 | 0 | 900 | -0.0 |
| 25/12/2024 |
7.37
|
153,700 | 7.06 | 7.37 | 7.06 | 0 | 0 | 0 |
| 24/12/2024 |
7.08
|
59,900 | 7.10 | 7.11 | 6.71 | 0 | 0 | 0 |