| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -2.65% | 486,000 | -1,700 | -0.0 |
10
11.30
11
|
|
2 tháng
(2026-01-15) |
-0.30 | -2.65% | 789,200 | -800 | -0.0 |
10
11.50
11
|
|
3 tháng
(2025-12-16) |
-0.50 | -4.35% | 1,217,200 | -1,300 | -0.0 |
10
11.80
11
|
|
6 tháng
(2025-09-17) |
-0.60 | -5.17% | 3,205,900 | -12,300 | -0.1 |
9.70
13.20
11
|
|
12 tháng
(2025-03-21) |
2.90 | 35.80% | 8,507,600 | 53,800 | 0.6 |
6.20
13.20
11
|
|
24 tháng
(2024-03-26) |
-0.70 | -5.98% | 13,496,448 | 42,000 | 0.5 |
6.20
15.40
11
|
|
36 tháng
(2023-08-11) |
1.40 | 14.58% | 19,098,233 | -13,193,969 | -223.3 |
6.20
22.80
11
|
|
60 tháng
(2022-11-07) |
2.30 | 26.44% | 19,098,233 | -13,193,969 | -223.3 |
6.20
22.80
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
9.20
|
42,400 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/05/2025 |
9.10
|
30,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9.30
|
25,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 22/05/2025 |
9.40
|
43,700 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/05/2025 |
9.60
|
91,600 | 8.80 | 9.70 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
8.90
|
62,500 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/05/2025 |
9.20
|
16,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 16/05/2025 |
9
|
18,500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 15/05/2025 |
9.40
|
9,700 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 14/05/2025 |
9.30
|
40,800 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 13/05/2025 |
9.40
|
54,100 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/05/2025 |
9.30
|
42,600 | 9.80 | 10 | 9 | 0 | 0 | 0 |
| 09/05/2025 |
9.60
|
159,400 | 10.30 | 10.30 | 9.10 | 0 | 0 | 0 |
| 08/05/2025 |
9.70
|
541,300 | 10.40 | 11.10 | 9.50 | 0 | 0 | 0 |
| 07/05/2025 |
9.80
|
237,300 | 8.90 | 9.80 | 8.90 | 0 | 0 | 0 |
| 06/05/2025 |
8.90
|
91,400 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 05/05/2025 |
8
|
4,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
8
|
22,300 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
19,000 | 7.60 | 8 | 7.50 | 200 | 0 | 0.0 |
| 25/04/2025 |
7.60
|
4,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/04/2025 |
7.70
|
2,100 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
1,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.30
|
4,600 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7.50
|
13,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
5,100 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
5,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
1,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
14,700 | 7.70 | 7.70 | 7 | 0 | 600 | -0.0 |
| 10/04/2025 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
13,600 | 5.90 | 6.60 | 5.80 | 0 | 0 | 0 |
| 08/04/2025 |
6.20
|
10,000 | 6.90 | 7.20 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.20
|
52,400 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
42,500 | 7.50 | 7.90 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
10,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
4,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
2,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
10,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
15,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
8
|
4,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8
|
10,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
7.80
|
6,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
10,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2025 |
8.10
|
17,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/03/2025 |
8
|
9,000 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 18/03/2025 |
8.10
|
4,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.30
|
13,400 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
10,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
4,700 | 8.20 | 8.20 | 8 | 0 | 1,000 | -0.0 |
| 11/03/2025 |
8
|
14,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
1,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
17,400 | 8.30 | 8.30 | 7.90 | 1,000 | 0 | 0.0 |
| 06/03/2025 |
8.30
|
39,500 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
25,900 | 8.30 | 8.60 | 8.20 | 1,200 | 0 | 0.0 |
| 04/03/2025 |
8.40
|
15,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
13,200 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/02/2025 |
8.90
|
30,300 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.60
|
16,300 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.80
|
11,800 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 25/02/2025 |
8.70
|
6,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/02/2025 |
8.70
|
21,300 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 21/02/2025 |
9.20
|
14,500 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
53,300 | 8.50 | 9.20 | 8.40 | 0 | 2,000 | -0.0 |
| 19/02/2025 |
8.50
|
12,500 | 8.30 | 8.50 | 8.20 | 0 | 500 | -0.0 |
| 18/02/2025 |
8.20
|
13,000 | 8.10 | 8.40 | 8 | 0 | 500 | -0.0 |
| 17/02/2025 |
8.20
|
8,000 | 8.10 | 8.30 | 8 | 0 | 2,000 | -0.0 |
| 14/02/2025 |
8.10
|
11,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2025 |
8.30
|
4,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
8,400 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
4,510 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.60
|
33,600 | 10 | 10 | 8.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
98,103 | 9 | 9.50 | 9 | 0 | 500 | -0.0 |
| 06/02/2025 |
8.60
|
55,737 | 7.50 | 8.60 | 7.50 | 500 | 0 | 0.0 |
| 05/02/2025 |
7.40
|
3,501 | 7.50 | 7.50 | 7.40 | 1,000 | 0 | 0.0 |
| 04/02/2025 |
7.40
|
7,803 | 7.30 | 7.50 | 7.30 | 1,000 | 0 | 0.0 |
| 03/02/2025 |
7.30
|
5,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/01/2025 |
7.30
|
12,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.20
|
6,225 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
16,500 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
9,800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
5,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
2,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.20
|
4,708 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.10
|
6,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
12,100 | 7.70 | 7.70 | 7.50 | 1,400 | 0 | 0.0 |
| 09/01/2025 |
7.60
|
2,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.60
|
4,800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
16,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
16,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.50
|
13,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
30,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
10,972 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
19,215 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
4,501 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
14,812 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
11,117 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |