| 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) |
-0.20 | -1.90% | 700 | 0 | 0 |
10.30
10.50
10.30
|
|
2 tháng
(2026-01-19) |
0.30 | 3% | 7,300 | 0 | 0 |
10
10.60
10.30
|
|
3 tháng
(2025-12-18) |
0.10 | 0.98% | 9,600 | 0 | 0 |
10
10.70
10.30
|
|
6 tháng
(2025-09-19) |
0 | 0% | 20,800 | 0 | 0 |
10
10.70
10.30
|
|
12 tháng
(2025-03-24) |
1.04 | 11.23% | 147,500 | 0 | 0 |
8.70
10.90
10.30
|
|
24 tháng
(2024-03-28) |
1.90 | 22.60% | 604,178 | 0 | 0 |
7.80
10.93
10.30
|
|
36 tháng
(2023-04-03) |
3.20 | 45.13% | 1,180,741 | 0 | 0 |
5.84
10.93
10.30
|
|
60 tháng
(2021-04-13) |
4.12 | 66.68% | 2,323,015 | -16,100 | -0.1 |
5.55
10.93
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 27/05/2025 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 26/05/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 23/05/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 22/05/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 21/05/2025 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/05/2025 |
9.26
|
4,700 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 |
| 19/05/2025 |
9.72
|
1,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 16/05/2025 |
9.72
|
200 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 15/05/2025 |
9.72
|
300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 14/05/2025 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
| 13/05/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 12/05/2025 |
9.26
|
28,300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/05/2025 |
9.26
|
1,100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 08/05/2025 |
9.26
|
1,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 07/05/2025 |
9.26
|
22,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 06/05/2025 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/05/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 29/04/2025 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 28/04/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/04/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/04/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/04/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/04/2025 |
8.70
|
400 | 9.17 | 9.17 | 8.70 | 0 | 0 | 0 |
| 21/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 18/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 17/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 16/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 15/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 14/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 11/04/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 10/04/2025 |
9.72
|
200 | 10.19 | 10.19 | 9.72 | 0 | 0 | 0 |
| 09/04/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/04/2025 |
9.08
|
800 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 04/04/2025 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 03/04/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 02/04/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 01/04/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 31/03/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 28/03/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 27/03/2025 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 26/03/2025 |
9.26
|
1,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/03/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 24/03/2025 |
9.26
|
200 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 21/03/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/03/2025 |
9.35
|
1,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 19/03/2025 |
9.26
|
300 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 18/03/2025 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 17/03/2025 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 14/03/2025 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 13/03/2025 |
9.26
|
400 | 9.54 | 9.54 | 9.26 | 0 | 0 | 0 |
| 12/03/2025 |
9.26
|
400 | 9.08 | 9.26 | 9.08 | 0 | 0 | 0 |
| 11/03/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/03/2025 |
9.26
|
900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 07/03/2025 |
9.08
|
300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/03/2025 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/03/2025 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 04/03/2025 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 03/03/2025 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 28/02/2025 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 27/02/2025 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 26/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 25/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 24/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 21/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 20/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 19/02/2025 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 18/02/2025 |
9.72
|
6,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 17/02/2025 |
10.00
|
34,200 | 9.35 | 10.00 | 9.35 | 0 | 0 | 0 |
| 14/02/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 13/02/2025 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 12/02/2025 |
9.17
|
1,102 | 10.46 | 10.46 | 9.17 | 0 | 0 | 0 |
| 11/02/2025 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 10/02/2025 |
9.08
|
4,100 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 07/02/2025 |
9.17
|
4,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 06/02/2025 |
9.17
|
8,910 | 9.08 | 9.54 | 9.08 | 0 | 0 | 0 |
| 05/02/2025 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 04/02/2025 |
10.28
|
300 | 9.17 | 10.28 | 9.17 | 0 | 0 | 0 |
| 03/02/2025 |
9.08
|
500 | 8.98 | 9.08 | 8.98 | 0 | 0 | 0 |
| 24/01/2025 |
8.98
|
300 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 23/01/2025 |
8.98
|
2,800 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 22/01/2025 |
9.26
|
2,800 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 21/01/2025 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 20/01/2025 |
9.17
|
2,501 | 8.98 | 9.17 | 8.89 | 0 | 0 | 0 |
| 17/01/2025 |
9.26
|
400 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 16/01/2025 |
9.35
|
9,519 | 9.35 | 12.41 | 9.35 | 0 | 0 | 0 |
| 15/01/2025 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 14/01/2025 |
9.82
|
3 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 13/01/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 10/01/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 09/01/2025 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 08/01/2025 |
9.82
|
1,000 | 10.00 | 10.00 | 9.82 | 0 | 0 | 0 |
| 07/01/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/01/2025 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 03/01/2025 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 02/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 31/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/12/2024 |
8.80
|
3,000 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 26/12/2024 |
8.98
|
1,700 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |