| 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) |
0.50 | 4.76% | 37,400 | 0 | 0 |
9.90
11
11
|
|
2 tháng
(2026-01-12) |
0 | 0% | 43,000 | 0 | 0 |
9.90
11.50
11
|
|
3 tháng
(2025-12-15) |
-0.40 | -3.51% | 64,600 | 0 | 0 |
9.90
11.50
11
|
|
6 tháng
(2025-09-15) |
0.60 | 5.77% | 305,600 | 0 | 0 |
9.90
11.80
11
|
|
12 tháng
(2025-03-18) |
1.71 | 18.46% | 656,600 | 0 | 0 |
7.95
11.80
11
|
|
24 tháng
(2024-03-25) |
0.29 | 2.67% | 1,389,724 | -924 | -0.0 |
7.95
11.80
11
|
|
36 tháng
(2023-03-29) |
0.29 | 2.67% | 2,285,724 | -1,024 | -0.0 |
7.95
14.11
11
|
|
60 tháng
(2021-04-08) |
-10.68 | -49.27% | 11,162,660 | -924 | 0.3 |
7.95
41.06
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/05/2025 |
8.75
|
3,700 | 8.57 | 8.84 | 8.57 | 0 | 0 | 0 |
| 22/05/2025 |
8.57
|
1,300 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/05/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/05/2025 |
8.57
|
300 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
| 19/05/2025 |
8.75
|
3,200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/05/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 15/05/2025 |
8.93
|
700 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 |
| 14/05/2025 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 13/05/2025 |
9.11
|
300 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 12/05/2025 |
9.11
|
300 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 |
| 09/05/2025 |
9.20
|
8,700 | 8.75 | 9.20 | 8.75 | 0 | 0 | 0 |
| 08/05/2025 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/05/2025 |
8.75
|
3,300 | 8.48 | 8.75 | 8.48 | 0 | 0 | 0 |
| 06/05/2025 |
8.75
|
1,600 | 8.48 | 8.75 | 8.39 | 0 | 0 | 0 |
| 05/05/2025 |
9.11
|
900 | 8.66 | 9.11 | 8.66 | 0 | 0 | 0 |
| 29/04/2025 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 28/04/2025 |
9.38
|
200 | 8.66 | 9.38 | 8.66 | 0 | 0 | 0 |
| 25/04/2025 |
8.66
|
200 | 9.55 | 9.55 | 8.66 | 0 | 0 | 0 |
| 24/04/2025 |
8.93
|
9,700 | 8.48 | 8.93 | 8.48 | 0 | 0 | 0 |
| 23/04/2025 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 22/04/2025 |
9.02
|
3,900 | 9.38 | 9.38 | 8.66 | 0 | 0 | 0 |
| 21/04/2025 |
9.55
|
800 | 8.84 | 9.55 | 8.84 | 0 | 0 | 0 |
| 18/04/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 17/04/2025 |
8.84
|
1,300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/04/2025 |
8.84
|
2,500 | 8.30 | 8.84 | 7.50 | 0 | 0 | 0 |
| 15/04/2025 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/04/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 11/04/2025 |
9.02
|
2,900 | 8.66 | 9.20 | 8.57 | 0 | 0 | 0 |
| 10/04/2025 |
8.66
|
1,200 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
| 09/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/04/2025 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/04/2025 |
8.75
|
4,600 | 8.13 | 8.75 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.21
|
41,600 | 9.11 | 9.11 | 8.21 | 0 | 0 | 0 |
| 02/04/2025 |
9.11
|
2,800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 01/04/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/03/2025 |
9.29
|
900 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 26/03/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 25/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
3,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/03/2025 |
9.38
|
1,200 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 |
| 18/03/2025 |
9.29
|
200 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 17/03/2025 |
9.29
|
1,900 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.29
|
3,200 | 9.11 | 9.29 | 9.11 | 0 | 0 | 0 |
| 13/03/2025 |
9.11
|
3,000 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 |
| 12/03/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 11/03/2025 |
9.11
|
1,100 | 9.02 | 9.38 | 9.02 | 0 | 0 | 0 |
| 10/03/2025 |
9.20
|
13,400 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
400 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/03/2025 |
9.20
|
6,000 | 9.20 | 9.38 | 9.20 | 0 | 0 | 0 |
| 04/03/2025 |
9.11
|
6,200 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
1,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2025 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 27/02/2025 |
9.20
|
2,000 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
4,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/02/2025 |
9.20
|
4,900 | 9.73 | 9.73 | 9.11 | 0 | 0 | 0 |
| 24/02/2025 |
9.20
|
1,300 | 9.20 | 9.20 | 9.11 | 0 | 14 | -0.0 |
| 21/02/2025 |
9.20
|
5,200 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 20/02/2025 |
9.11
|
18,100 | 9.20 | 9.20 | 9.11 | 0 | 10 | -0.0 |
| 19/02/2025 |
9.11
|
12,200 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| 18/02/2025 |
9.02
|
3,000 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 17/02/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 14/02/2025 |
9.02
|
1,100 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 13/02/2025 |
9.02
|
1,800 | 9.64 | 9.64 | 8.93 | 0 | 0 | 0 |
| 12/02/2025 |
9.02
|
22,417 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
| 11/02/2025 |
8.93
|
5,736 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 10/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 07/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 06/02/2025 |
9.02
|
201 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 05/02/2025 |
9.11
|
801 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 04/02/2025 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 03/02/2025 |
8.93
|
300 | 9.20 | 9.20 | 8.93 | 0 | 0 | 0 |
| 24/01/2025 |
8.93
|
200 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 23/01/2025 |
8.93
|
412 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 22/01/2025 |
8.93
|
1,536 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 21/01/2025 |
9.02
|
17,200 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 20/01/2025 |
8.93
|
6,112 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 17/01/2025 |
8.93
|
3,260 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 16/01/2025 |
8.84
|
200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 15/01/2025 |
8.84
|
524 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 14/01/2025 |
8.93
|
162 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 13/01/2025 |
8.93
|
7,160 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/01/2025 |
8.93
|
500 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 09/01/2025 |
8.93
|
5,596 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 08/01/2025 |
9.02
|
3,230 | 9.73 | 9.73 | 8.84 | 0 | 0 | 0 |
| 07/01/2025 |
8.93
|
23,136 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 06/01/2025 |
8.93
|
2,800 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 03/01/2025 |
9.11
|
20 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 02/01/2025 |
9.11
|
119 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 31/12/2024 |
9.02
|
7,300 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 30/12/2024 |
9.02
|
20,605 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.02
|
182 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.11
|
2,470 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.02
|
451 | 9.29 | 9.29 | 9.02 | 0 | 0 | 0 |
| 24/12/2024 |
9.02
|
10,444 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |