| 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) |
-1.80 | -22.50% | 11,600 | -1,800 | -0.0 |
5.80
8
6.20
|
|
2 tháng
(2026-01-12) |
-1.60 | -20.51% | 21,600 | -1,800 | -0.0 |
5.80
8.10
6.20
|
|
3 tháng
(2025-12-15) |
0.10 | 1.64% | 28,600 | -1,800 | -0.0 |
5.80
8.10
6.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -34.04% | 80,300 | -1,800 | -0.0 |
5.80
9.40
6.20
|
|
12 tháng
(2025-03-18) |
-2.40 | -27.91% | 793,600 | 116,163 | 1.4 |
5.80
10.90
6.20
|
|
24 tháng
(2024-03-25) |
2.30 | 58.97% | 3,294,955 | -53,737 | 2.1 |
2.90
10.90
6.20
|
|
36 tháng
(2023-03-29) |
3.20 | 106.67% | 5,849,128 | -52,837 | 2.1 |
2.90
10.90
6.20
|
|
60 tháng
(2021-04-08) |
-1.10 | -15.07% | 20,116,586 | -78,854 | 5.0 |
2.60
16
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/05/2025 |
10.30
|
800 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| 22/05/2025 |
10.20
|
3,900 | 10 | 10.30 | 9.60 | 0 | 0 | 0 |
| 21/05/2025 |
10.20
|
2,100 | 10.10 | 10.20 | 10 | 132,763 | 1,900 | 1.3 |
| 20/05/2025 |
10.10
|
5,300 | 9.90 | 10.40 | 9.70 | 0 | 0 | 0 |
| 19/05/2025 |
9.90
|
1,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/05/2025 |
9.90
|
56,000 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 15/05/2025 |
10
|
4,100 | 9.60 | 10 | 9.60 | 1,800 | 0 | 0 |
| 14/05/2025 |
10
|
1,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/05/2025 |
10.10
|
800 | 10 | 10.10 | 9.90 | 500 | 0 | 0 |
| 12/05/2025 |
10.10
|
10,800 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 09/05/2025 |
9.80
|
64,500 | 11 | 11.10 | 9.30 | 500 | 30,600 | 0 |
| 08/05/2025 |
10.10
|
9,700 | 10.20 | 10.20 | 9.20 | 200 | 0 | 0 |
| 07/05/2025 |
10
|
3,500 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 06/05/2025 |
9.50
|
5,400 | 10 | 10 | 9.40 | 3,300 | 0 | 0 |
| 05/05/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/04/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/04/2025 |
10
|
2,700 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/04/2025 |
10.10
|
7,700 | 10 | 10.10 | 9.90 | 1,900 | 0 | 0.0 |
| 24/04/2025 |
10
|
4,500 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 23/04/2025 |
10.30
|
2,500 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 22/04/2025 |
10
|
7,700 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
| 21/04/2025 |
10.30
|
8,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 18/04/2025 |
10.30
|
27,900 | 10.30 | 10.80 | 10.20 | 0 | 200 | -0.0 |
| 17/04/2025 |
10.60
|
3,800 | 10.40 | 10.60 | 10.40 | 0 | 200 | -0.0 |
| 16/04/2025 |
10.50
|
7,400 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
4,000 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
| 14/04/2025 |
10.50
|
7,800 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 11/04/2025 |
10.70
|
6,000 | 11.40 | 11.40 | 10 | 0 | 100 | -0.0 |
| 10/04/2025 |
10.40
|
11,500 | 10.40 | 10.40 | 9.70 | 4,000 | 0 | 0.0 |
| 09/04/2025 |
9.50
|
10,400 | 10.40 | 10.40 | 9.50 | 4,000 | 0 | 0.0 |
| 08/04/2025 |
9.70
|
23,400 | 9.50 | 9.70 | 8.90 | 500 | 0 | 0.0 |
| 04/04/2025 |
8.90
|
2,500 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 03/04/2025 |
9.40
|
26,800 | 10.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 02/04/2025 |
10.30
|
35,100 | 10.20 | 10.50 | 10.20 | 600 | 4,000 | -0.0 |
| 01/04/2025 |
10.50
|
5,800 | 10.40 | 10.60 | 10.20 | 2,100 | 0 | 0.0 |
| 31/03/2025 |
10.50
|
11,800 | 10 | 10.90 | 10 | 0 | 300 | -0.0 |
| 28/03/2025 |
10.90
|
7,200 | 10.80 | 11.20 | 10.30 | 600 | 400 | 0.0 |
| 27/03/2025 |
10.70
|
38,500 | 9.70 | 10.80 | 9.70 | 0 | 1,900 | -0.0 |
| 26/03/2025 |
10
|
38,000 | 10.20 | 10.20 | 9.40 | 100 | 0 | 0.0 |
| 25/03/2025 |
9.30
|
56,100 | 8.50 | 9.30 | 8.50 | 1,800 | 400 | 0.0 |
| 24/03/2025 |
8.50
|
32,600 | 8.30 | 8.50 | 8.30 | 4,000 | 800 | 0.0 |
| 21/03/2025 |
7.80
|
7,900 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.20
|
9,100 | 8.70 | 8.80 | 8.20 | 200 | 2,000 | -0.0 |
| 19/03/2025 |
8.90
|
1,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
6,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
3,100 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.90
|
6,500 | 8.50 | 8.90 | 8.40 | 0 | 2,000 | -0.0 |
| 13/03/2025 |
8.50
|
53,700 | 7.80 | 8.50 | 7.70 | 0 | 900 | -0.0 |
| 12/03/2025 |
7.80
|
14,000 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
15,500 | 8.20 | 8.40 | 7.60 | 12,000 | 12,000 | 0 |
| 10/03/2025 |
8.30
|
60,800 | 8.50 | 8.90 | 7.30 | 470,900 | 0 | 3.4 |
| 07/03/2025 |
8.10
|
5,800 | 8.20 | 8.90 | 8.10 | 1,300 | 0 | 0.0 |
| 06/03/2025 |
8.90
|
11,700 | 8.90 | 9 | 8 | 0 | 200 | -0.0 |
| 05/03/2025 |
8.80
|
9,200 | 9.20 | 9.20 | 7.80 | 4,000 | 0 | 0.0 |
| 04/03/2025 |
8.60
|
2,000 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
10,200 | 9 | 9.20 | 8.40 | 0 | 0 | 0 |
| 28/02/2025 |
8.40
|
12,600 | 8.80 | 9 | 7.40 | 3,400 | 100 | 0.0 |
| 27/02/2025 |
8.20
|
900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
65,100 | 7.40 | 8 | 7.40 | 41,800 | 200 | 0.3 |
| 25/02/2025 |
7.30
|
2,700 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 24/02/2025 |
7.80
|
200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
13,300 | 7.80 | 8 | 6.60 | 0 | 400 | -0.0 |
| 20/02/2025 |
7.30
|
49,800 | 6.80 | 7.30 | 6.80 | 0 | 200 | -0.0 |
| 19/02/2025 |
6.70
|
2,900 | 6.60 | 6.70 | 6.40 | 700 | 0 | 0.0 |
| 18/02/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
7,200 | 6.90 | 7 | 6.30 | 100 | 0 | 0.0 |
| 14/02/2025 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 300 | 0 | 0.0 |
| 13/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
2,930 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
2,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 10/02/2025 |
6.90
|
201 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
1,550 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
1,400 | 6.80 | 7 | 6.80 | 0 | 100 | -0.0 |
| 05/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
1,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 03/02/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
5,325 | 6.30 | 6.90 | 6.30 | 1,500 | 0 | 0.0 |
| 21/01/2025 |
6.90
|
410 | 6.40 | 6.90 | 6.40 | 100 | 0 | 0.0 |
| 20/01/2025 |
7
|
1,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/01/2025 |
6.90
|
1,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
209 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
2,100 | 7 | 7.10 | 6.80 | 0 | 100 | -0.0 |
| 13/01/2025 |
6.90
|
13,100 | 6.50 | 6.90 | 6.50 | 3,300 | 200 | 0.0 |
| 10/01/2025 |
6.70
|
79,000 | 6.40 | 6.80 | 6.40 | 75,300 | 0 | 0.5 |
| 09/01/2025 |
6.60
|
8,200 | 6.70 | 6.70 | 6.30 | 1,000 | 200 | 0.0 |
| 08/01/2025 |
6.50
|
2,000 | 6.20 | 6.70 | 6.20 | 1,000 | 0 | 0.0 |
| 07/01/2025 |
6.70
|
500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 06/01/2025 |
6.50
|
2,335 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/01/2025 |
7.10
|
871 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
110 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
3,221 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 26/12/2024 |
6.80
|
9,800 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
13,001 | 6 | 6.90 | 6 | 9,800 | 100 | 0.1 |
| 24/12/2024 |
6.50
|
3,320 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |