| 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) |
2.50 | 22.94% | 61,700 | 0 | 0 |
10.80
13.60
13.40
|
|
2 tháng
(2026-03-02) |
1.10 | 8.94% | 121,200 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
3 tháng
(2026-01-29) |
1.10 | 8.94% | 136,300 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
6 tháng
(2025-10-31) |
0.60 | 4.69% | 378,900 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
12 tháng
(2025-05-05) |
4.60 | 52.24% | 1,784,700 | -9,900 | -0.1 |
8.60
13.60
13.40
|
|
24 tháng
(2024-05-09) |
4.97 | 59.04% | 2,458,300 | -6,000 | -0.1 |
8.19
13.60
13.40
|
|
36 tháng
(2023-05-15) |
4.45 | 49.74% | 3,935,800 | -523,100 | -5.0 |
7.89
13.60
13.40
|
|
60 tháng
(2021-05-25) |
1.60 | 13.60% | 9,323,300 | -1,204,691 | -15.3 |
7.89
14.51
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 09/07/2025 |
8.91
|
200 | 8.93 | 8.93 | 8.91 | 0 | 0 | 0 |
| 08/07/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/07/2025 |
8.79
|
7,500 | 8.75 | 8.79 | 8.60 | 0 | 400 | -0.0 |
| 04/07/2025 |
8.79
|
12,300 | 8.79 | 8.79 | 8.77 | 0 | 0 | 0 |
| 03/07/2025 |
8.79
|
2,500 | 8.91 | 8.91 | 8.79 | 0 | 0 | 0 |
| 02/07/2025 |
8.70
|
13,200 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
3,300 | 8.80 | 8.95 | 8.79 | 0 | 0 | 0 |
| 27/06/2025 |
8.95
|
4,600 | 8.89 | 8.95 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 25/06/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/06/2025 |
8.93
|
1,000 | 8.91 | 8.93 | 8.91 | 0 | 0 | 0 |
| 23/06/2025 |
8.93
|
2,500 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 20/06/2025 |
8.89
|
1,100 | 8.79 | 8.89 | 8.79 | 0 | 0 | 0 |
| 19/06/2025 |
8.79
|
2,100 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
| 18/06/2025 |
8.79
|
1,900 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/06/2025 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/06/2025 |
8.75
|
5,200 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 |
| 13/06/2025 |
8.99
|
11,400 | 9.06 | 9.09 | 8.99 | 0 | 0 | 0 |
| 12/06/2025 |
8.99
|
13,200 | 8.77 | 9.03 | 8.77 | 0 | 0 | 0 |
| 11/06/2025 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 10/06/2025 |
8.77
|
2,900 | 8.76 | 8.78 | 8.76 | 0 | 0 | 0 |
| 09/06/2025 |
8.76
|
2,100 | 8.75 | 8.76 | 8.75 | 0 | 0 | 0 |
| 06/06/2025 |
9.07
|
700 | 9.13 | 9.13 | 9.07 | 0 | 0 | 0 |
| 05/06/2025 |
8.71
|
1,900 | 8.75 | 8.79 | 8.71 | 0 | 0 | 0 |
| 04/06/2025 |
8.79
|
1,500 | 8.94 | 9.10 | 8.62 | 0 | 0 | 0 |
| 03/06/2025 |
8.79
|
13,600 | 8.99 | 9.09 | 8.79 | 0 | 0 | 0 |
| 02/06/2025 |
8.79
|
1,400 | 8.79 | 8.79 | 8.79 | 0 | 500 | -0.0 |
| 30/05/2025 |
8.79
|
300 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 |
| 29/05/2025 |
8.79
|
600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/05/2025 |
8.79
|
500 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 27/05/2025 |
8.79
|
900 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/05/2025 |
8.79
|
700 | 8.68 | 8.79 | 8.68 | 0 | 500 | -0.0 |
| 23/05/2025 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/05/2025 |
8.67
|
1,600 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 21/05/2025 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/05/2025 |
8.67
|
2,400 | 8.66 | 8.79 | 8.66 | 0 | 500 | -0.0 |
| 19/05/2025 |
8.66
|
9,100 | 8.69 | 8.69 | 8.65 | 0 | 0 | 0 |
| 16/05/2025 |
8.65
|
7,700 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
| 15/05/2025 |
8.80
|
4,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/05/2025 |
8.79
|
10,200 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 |
| 13/05/2025 |
8.69
|
3,200 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
8.69
|
4,500 | 8.81 | 8.81 | 8.69 | 0 | 0 | 0 |
| 09/05/2025 |
8.76
|
10,500 | 8.79 | 8.79 | 8.76 | 0 | 0 | 0 |
| 08/05/2025 |
8.79
|
17,700 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
| 07/05/2025 |
9.05
|
300 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
| 06/05/2025 |
8.79
|
8,900 | 8.81 | 9.18 | 8.79 | 0 | 0 | 0 |
| 05/05/2025 |
8.80
|
7,000 | 8.63 | 9.17 | 8.60 | 0 | 0 | 0 |
| 29/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 28/04/2025 |
9.22
|
1,000 | 9.13 | 9.22 | 9.13 | 0 | 0 | 0 |
| 25/04/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 24/04/2025 |
9.13
|
1,200 | 8.69 | 9.13 | 8.69 | 0 | 0 | 0 |
| 23/04/2025 |
9.18
|
3,100 | 8.79 | 9.18 | 8.79 | 0 | 0 | 0 |
| 22/04/2025 |
8.79
|
2,200 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 |
| 21/04/2025 |
8.99
|
8,200 | 8.68 | 9.28 | 8.68 | 0 | 0 | 0 |
| 18/04/2025 |
8.68
|
5,800 | 8.67 | 8.68 | 8.51 | 0 | 0 | 0 |
| 17/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/04/2025 |
8.50
|
2,400 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 15/04/2025 |
8.54
|
2,100 | 8.40 | 8.55 | 8.31 | 0 | 0 | 0 |
| 14/04/2025 |
8.52
|
2,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 11/04/2025 |
8.89
|
9,700 | 8.83 | 8.89 | 8.25 | 0 | 0 | 0 |
| 10/04/2025 |
8.83
|
12,200 | 8.81 | 8.83 | 8.79 | 0 | 0 | 0 |
| 09/04/2025 |
8.26
|
8,900 | 9.28 | 9.28 | 8.26 | 0 | 0 | 0 |
| 08/04/2025 |
8.87
|
2,100 | 8.50 | 8.87 | 8.27 | 0 | 0 | 0 |
| 04/04/2025 |
8.89
|
600 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 03/04/2025 |
8.89
|
2,200 | 9.09 | 9.09 | 8.51 | 0 | 0 | 0 |
| 02/04/2025 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 01/04/2025 |
9.09
|
900 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 |
| 31/03/2025 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/03/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/03/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/03/2025 |
9.23
|
5,500 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 25/03/2025 |
9.18
|
6,200 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 24/03/2025 |
9.18
|
1,700 | 9.13 | 9.18 | 9.13 | 0 | 0 | 0 |
| 21/03/2025 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 20/03/2025 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 19/03/2025 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 18/03/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/03/2025 |
8.99
|
2,500 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 |
| 14/03/2025 |
9.32
|
1,200 | 9.31 | 9.32 | 9.00 | 0 | 0 | 0 |
| 13/03/2025 |
9.32
|
700 | 9.02 | 9.32 | 9.02 | 0 | 0 | 0 |
| 12/03/2025 |
9.29
|
1,500 | 9.00 | 9.29 | 8.99 | 0 | 0 | 0 |
| 11/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
2,700 | 9.30 | 9.30 | 8.82 | 0 | 0 | 0 |
| 07/03/2025 |
9.30
|
8,400 | 9.28 | 9.33 | 9.03 | 0 | 0 | 0 |
| 06/03/2025 |
9.18
|
3,000 | 9.01 | 9.18 | 9.01 | 0 | 0 | 0 |
| 05/03/2025 |
9.18
|
4,700 | 9.09 | 9.18 | 9.02 | 0 | 0 | 0 |
| 04/03/2025 |
9.02
|
600 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 |
| 03/03/2025 |
9.09
|
2,200 | 9.42 | 9.42 | 9.02 | 0 | 500 | -0.0 |
| 28/02/2025 |
9.02
|
5,200 | 9.00 | 9.28 | 9.00 | 0 | 0 | 0 |
| 27/02/2025 |
9.01
|
9,000 | 9.05 | 9.09 | 9.01 | 0 | 0 | 0 |
| 26/02/2025 |
9.01
|
6,900 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 25/02/2025 |
9.38
|
300 | 9.38 | 9.47 | 9.38 | 0 | 0 | 0 |
| 24/02/2025 |
9.38
|
10,800 | 9.16 | 9.38 | 9.16 | 0 | 500 | -0.0 |
| 21/02/2025 |
9.28
|
2,600 | 9.33 | 9.33 | 9.18 | 0 | 0 | 0 |
| 20/02/2025 |
9.38
|
300 | 9.48 | 9.48 | 9.38 | 0 | 200 | -0.0 |
| 19/02/2025 |
9.48
|
2,700 | 9.57 | 9.57 | 9.38 | 0 | 0 | 0 |
| 18/02/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/02/2025 |
9.23
|
2,100 | 9.28 | 9.28 | 9.23 | 0 | 0 | 0 |