| 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 | -3.60% | 3,780,800 | 40,500 | 0.4 |
9.80
11.30
10.70
|
|
2 tháng
(2026-01-12) |
-0.70 | -6.14% | 9,006,500 | 25,900 | 0.3 |
9.80
11.90
10.70
|
|
3 tháng
(2025-12-15) |
-0.30 | -2.73% | 12,444,000 | 31,500 | 0.3 |
9.80
11.90
10.70
|
|
6 tháng
(2025-09-15) |
-1.80 | -14.40% | 36,626,900 | -53,200 | -0.7 |
9.80
13.90
10.70
|
|
12 tháng
(2025-03-18) |
1.51 | 16.44% | 98,202,100 | -20,800 | -0.2 |
6.73
14.10
10.70
|
|
24 tháng
(2024-03-25) |
-0.29 | -2.63% | 150,915,622 | -962,899 | -9.9 |
6.73
14.10
10.70
|
|
36 tháng
(2023-03-29) |
3.69 | 52.63% | 232,771,593 | -451,924 | -4.2 |
6.73
14.10
10.70
|
|
60 tháng
(2021-04-08) |
-6.54 | -37.95% | 769,449,711 | 435,127 | 12.9 |
5.49
22.16
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
9.00
|
282,900 | 9.09 | 9.19 | 8.91 | 7,300 | 5,800 | 0.0 |
| 23/05/2025 |
9.00
|
103,700 | 8.91 | 9.09 | 8.81 | 0 | 11,000 | -0.1 |
| 22/05/2025 |
8.91
|
428,200 | 8.62 | 9.09 | 8.62 | 4,600 | 0 | 0.0 |
| 21/05/2025 |
8.62
|
126,900 | 8.53 | 8.62 | 8.53 | 0 | 12,000 | -0.1 |
| 20/05/2025 |
8.62
|
107,100 | 8.62 | 8.62 | 8.43 | 0 | 2,000 | -0.0 |
| 19/05/2025 |
8.53
|
175,000 | 8.62 | 8.72 | 8.43 | 0 | 0 | 0 |
| 16/05/2025 |
8.62
|
280,200 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 15/05/2025 |
8.34
|
215,400 | 8.24 | 8.34 | 8.15 | 0 | 500 | 0 |
| 14/05/2025 |
8.24
|
163,400 | 8.34 | 8.34 | 8.24 | 500 | 0 | 0 |
| 13/05/2025 |
8.34
|
200,200 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 |
| 12/05/2025 |
8.24
|
175,800 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 09/05/2025 |
8.24
|
165,200 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 08/05/2025 |
8.24
|
88,500 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 |
| 07/05/2025 |
8.24
|
153,200 | 8.15 | 8.24 | 8.05 | 0 | 0 | 0 |
| 06/05/2025 |
8.15
|
113,700 | 8.15 | 8.24 | 8.15 | 0 | 2,300 | 0 |
| 05/05/2025 |
8.15
|
71,800 | 8.15 | 8.24 | 7.96 | 0 | 0 | 0 |
| 29/04/2025 |
8.05
|
87,300 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 |
| 28/04/2025 |
8.15
|
87,200 | 8.05 | 8.24 | 8.05 | 300 | 0 | 0.0 |
| 25/04/2025 |
8.05
|
90,400 | 8.05 | 8.15 | 7.96 | 0 | 0 | 0 |
| 24/04/2025 |
8.05
|
90,800 | 8.15 | 8.24 | 8.05 | 6,100 | 0 | 0.1 |
| 23/04/2025 |
8.15
|
72,800 | 8.05 | 8.15 | 7.86 | 0 | 1,600 | -0.0 |
| 22/04/2025 |
7.96
|
223,900 | 8.15 | 8.15 | 7.48 | 0 | 10,300 | -0.1 |
| 21/04/2025 |
8.15
|
61,100 | 8.15 | 8.24 | 8.05 | 0 | 0 | 0 |
| 18/04/2025 |
8.05
|
242,300 | 7.77 | 8.24 | 7.77 | 600 | 0 | 0.0 |
| 17/04/2025 |
7.96
|
106,000 | 7.86 | 7.96 | 7.67 | 0 | 600 | -0.0 |
| 16/04/2025 |
7.96
|
58,900 | 7.86 | 8.05 | 7.77 | 0 | 0 | 0 |
| 15/04/2025 |
7.86
|
128,400 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 |
| 14/04/2025 |
7.96
|
206,000 | 7.77 | 8.05 | 7.58 | 3,800 | 1,400 | 0.0 |
| 11/04/2025 |
7.67
|
210,700 | 7.86 | 7.96 | 7.48 | 0 | 0 | 0 |
| 10/04/2025 |
7.39
|
138,600 | 7.29 | 7.39 | 7.20 | 9,900 | 0 | 0.1 |
| 09/04/2025 |
6.73
|
510,700 | 6.63 | 7.01 | 6.54 | 8,000 | 6,600 | 0.0 |
| 08/04/2025 |
7.20
|
296,200 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.96
|
764,700 | 7.86 | 7.96 | 7.58 | 0 | 10,300 | -0.1 |
| 03/04/2025 |
8.34
|
549,800 | 9.19 | 9.19 | 8.34 | 6,500 | 17,500 | -0.1 |
| 02/04/2025 |
9.19
|
152,100 | 9.28 | 9.38 | 9.09 | 0 | 0 | 0 |
| 01/04/2025 |
9.19
|
101,800 | 9.09 | 9.28 | 9.09 | 1,000 | 500 | 0.0 |
| 31/03/2025 |
9.09
|
247,500 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 28/03/2025 |
9.19
|
69,700 | 9.19 | 9.28 | 9.09 | 0 | 0 | 0 |
| 27/03/2025 |
9.19
|
135,800 | 9.28 | 9.38 | 9.19 | 0 | 0 | 0 |
| 26/03/2025 |
9.38
|
106,400 | 9.47 | 9.47 | 9.28 | 200 | 1,400 | -0.0 |
| 25/03/2025 |
9.38
|
443,100 | 9.38 | 9.57 | 9.38 | 13,000 | 0 | 0.1 |
| 24/03/2025 |
9.38
|
318,800 | 9.00 | 9.38 | 9.00 | 0 | 0 | 0 |
| 21/03/2025 |
9.09
|
162,200 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 20/03/2025 |
9.19
|
169,300 | 9.28 | 9.38 | 9.09 | 0 | 800 | -0.0 |
| 19/03/2025 |
9.28
|
226,000 | 9.19 | 9.28 | 9.09 | 3,000 | 5,700 | -0.0 |
| 18/03/2025 |
9.19
|
333,700 | 9.28 | 9.47 | 9.19 | 600 | 5,500 | -0.0 |
| 17/03/2025 |
9.28
|
339,700 | 9.00 | 9.28 | 9.00 | 1,600 | 0 | 0 |
| 14/03/2025 |
9.09
|
183,900 | 9.19 | 9.28 | 9.00 | 0 | 0 | 0 |
| 13/03/2025 |
9.19
|
613,600 | 9.09 | 9.28 | 9.09 | 5,300 | 0 | 0.1 |
| 12/03/2025 |
9.00
|
264,900 | 9.00 | 9.09 | 8.91 | 1,200 | 0 | 0.0 |
| 11/03/2025 |
9.00
|
209,900 | 9.09 | 9.09 | 8.91 | 0 | 600 | -0.0 |
| 10/03/2025 |
9.09
|
161,100 | 9.19 | 9.19 | 9.00 | 0 | 800 | -0.0 |
| 07/03/2025 |
9.09
|
415,300 | 9.00 | 9.19 | 9.00 | 2,900 | 0 | 0.0 |
| 06/03/2025 |
9.00
|
155,500 | 9.00 | 9.00 | 8.81 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
8.91
|
194,600 | 9.09 | 9.09 | 8.91 | 0 | 600 | -0.0 |
| 04/03/2025 |
9.09
|
350,100 | 9.00 | 9.09 | 8.81 | 0 | 1,300 | -0.0 |
| 03/03/2025 |
9.00
|
443,900 | 9.00 | 9.19 | 8.91 | 0 | 0 | 0 |
| 28/02/2025 |
9.00
|
531,000 | 9.19 | 9.38 | 8.91 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
9.19
|
811,000 | 8.81 | 9.19 | 8.81 | 1,300 | 169,700 | -1.6 |
| 26/02/2025 |
8.81
|
186,600 | 8.81 | 8.91 | 8.72 | 0 | 33,600 | -0.3 |
| 25/02/2025 |
8.72
|
172,500 | 8.81 | 8.91 | 8.72 | 1,000 | 900 | 0.0 |
| 24/02/2025 |
8.81
|
155,500 | 8.72 | 8.91 | 8.62 | 500 | 0 | 0.0 |
| 21/02/2025 |
8.72
|
117,000 | 8.81 | 8.81 | 8.62 | 100 | 0 | 0.0 |
| 20/02/2025 |
8.72
|
213,400 | 8.72 | 9.00 | 8.72 | 0 | 0 | 0 |
| 19/02/2025 |
8.81
|
358,300 | 8.53 | 8.91 | 8.53 | 400 | 400 | 0 |
| 18/02/2025 |
8.53
|
159,100 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 17/02/2025 |
8.53
|
54,900 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 14/02/2025 |
8.53
|
23,500 | 8.53 | 8.53 | 8.43 | 0 | 600 | -0.0 |
| 13/02/2025 |
8.43
|
131,900 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 12/02/2025 |
8.53
|
76,544 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 11/02/2025 |
8.53
|
77,312 | 8.53 | 8.62 | 8.43 | 0 | 200 | -0.0 |
| 10/02/2025 |
8.62
|
210,727 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 07/02/2025 |
8.62
|
116,033 | 8.62 | 8.72 | 8.34 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
145,906 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 05/02/2025 |
8.53
|
139,075 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.34
|
61,549 | 8.24 | 8.34 | 8.24 | 3,700 | 0 | 0.0 |
| 03/02/2025 |
8.34
|
19,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 24/01/2025 |
8.24
|
93,594 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 |
| 23/01/2025 |
8.24
|
63,907 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 22/01/2025 |
8.34
|
38,510 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 21/01/2025 |
8.34
|
66,007 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 20/01/2025 |
8.43
|
27,511 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.43
|
35,401 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/01/2025 |
8.34
|
31,548 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/01/2025 |
8.43
|
23,286 | 8.34 | 8.43 | 8.24 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
8.24
|
25,810 | 8.43 | 8.43 | 8.24 | 0 | 2,800 | -0.0 |
| 13/01/2025 |
8.34
|
101,907 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 10/01/2025 |
8.24
|
77,805 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
| 09/01/2025 |
8.43
|
34,742 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 08/01/2025 |
8.43
|
78,204 | 8.24 | 8.43 | 8.24 | 2,300 | 1,000 | 0.0 |
| 07/01/2025 |
8.24
|
55,908 | 8.43 | 8.53 | 8.24 | 0 | 2,500 | -0.0 |
| 06/01/2025 |
8.43
|
102,762 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 03/01/2025 |
8.43
|
78,369 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 02/01/2025 |
8.62
|
44,170 | 8.53 | 8.62 | 8.53 | 0 | 100 | -0.0 |
| 31/12/2024 |
8.53
|
125,579 | 8.62 | 8.62 | 8.53 | 300 | 0 | 0.0 |
| 30/12/2024 |
8.62
|
86,549 | 8.62 | 8.72 | 8.53 | 0 | 0 | 0 |
| 27/12/2024 |
8.72
|
155,022 | 8.91 | 9.00 | 8.72 | 0 | 400 | -0.0 |
| 26/12/2024 |
9.00
|
312,722 | 8.81 | 9.47 | 8.81 | 2,200 | 2,600 | -0.0 |
| 25/12/2024 |
8.81
|
188,312 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/12/2024 |
8.72
|
187,992 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |