| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.50 | -5% | 265,400 | 0 | 0 |
9.40
10.30
9.40
|
|
2 tháng
(2025-11-28) |
-1.20 | -11.21% | 386,200 | 0 | 0 |
9.40
10.70
9.40
|
|
3 tháng
(2025-10-29) |
-0.30 | -3.06% | 424,800 | 0 | 0 |
9.40
10.70
9.40
|
|
6 tháng
(2025-07-31) |
-1.69 | -15.08% | 852,500 | 0 | 0 |
9.40
11.19
9.40
|
|
12 tháng
(2025-02-03) |
-1.59 | -14.36% | 1,304,724 | 0 | 0 |
9.40
11.65
9.40
|
|
24 tháng
(2024-02-07) |
-1.11 | -10.47% | 1,884,044 | -2,200 | -0.0 |
9.40
12.28
9.40
|
|
36 tháng
(2023-02-13) |
0.05 | 0.53% | 2,533,633 | -2,200 | -0.0 |
8.71
12.28
9.40
|
|
60 tháng
(2021-02-22) |
-0.65 | -6.38% | 10,702,777 | 4,700 | 0.1 |
8.71
12.35
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
11.00
|
3,200 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 |
| 10/04/2025 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 09/04/2025 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
| 08/04/2025 |
11.09
|
7,200 | 10.72 | 11.09 | 10.72 | 0 | 0 | 0 |
| 04/04/2025 |
10.91
|
4,500 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 |
| 03/04/2025 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 02/04/2025 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 01/04/2025 |
11.28
|
11,600 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 31/03/2025 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 28/03/2025 |
11.28
|
7,100 | 11.28 | 11.28 | 11.19 | 0 | 0 | 0 |
| 27/03/2025 |
11.37
|
21,600 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 |
| 26/03/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/03/2025 |
11.28
|
19,600 | 11.37 | 11.37 | 11.19 | 0 | 0 | 0 |
| 24/03/2025 |
11.19
|
8,600 | 11.37 | 11.37 | 11.19 | 0 | 0 | 0 |
| 21/03/2025 |
11.09
|
24,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 20/03/2025 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 19/03/2025 |
11.09
|
500 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 |
| 18/03/2025 |
11.37
|
900 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 17/03/2025 |
11.28
|
4,500 | 11.37 | 11.37 | 10.91 | 0 | 0 | 0 |
| 14/03/2025 |
11.37
|
9,200 | 11.47 | 11.47 | 10.81 | 0 | 0 | 0 |
| 13/03/2025 |
11.37
|
500 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 |
| 12/03/2025 |
11.37
|
6,400 | 11.37 | 11.47 | 11.19 | 0 | 0 | 0 |
| 11/03/2025 |
11.28
|
7,000 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 |
| 10/03/2025 |
11.28
|
900 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 07/03/2025 |
11.37
|
1,100 | 11.28 | 11.37 | 11.28 | 0 | 0 | 0 |
| 06/03/2025 |
11.37
|
4,100 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 |
| 05/03/2025 |
11.28
|
1,800 | 11.47 | 11.65 | 11.28 | 0 | 0 | 0 |
| 04/03/2025 |
11.47
|
500 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
| 03/03/2025 |
11.47
|
16,500 | 11.37 | 11.47 | 11.37 | 0 | 0 | 0 |
| 28/02/2025 |
11.37
|
6,800 | 11.47 | 11.47 | 11.37 | 0 | 0 | 0 |
| 27/02/2025 |
11.19
|
1,100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 26/02/2025 |
11.19
|
2,100 | 11.28 | 11.47 | 11.19 | 0 | 0 | 0 |
| 25/02/2025 |
11.28
|
3,700 | 11.28 | 11.28 | 11.09 | 0 | 0 | 0 |
| 24/02/2025 |
11.09
|
2,100 | 11.19 | 11.19 | 10.91 | 0 | 0 | 0 |
| 21/02/2025 |
11.28
|
500 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 20/02/2025 |
11.09
|
3,300 | 11.37 | 11.37 | 11.09 | 0 | 0 | 0 |
| 19/02/2025 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 18/02/2025 |
11.19
|
5,200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 17/02/2025 |
11.65
|
6,000 | 11.09 | 11.65 | 11.09 | 0 | 0 | 0 |
| 14/02/2025 |
11.19
|
4,300 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 |
| 13/02/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 12/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 |
| 11/02/2025 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 10/02/2025 |
11.09
|
1,400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/02/2025 |
11.09
|
1,360 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 06/02/2025 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
| 05/02/2025 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 04/02/2025 |
11.09
|
2,464 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/01/2025 |
11.09
|
1,200 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
| 23/01/2025 |
11.09
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 22/01/2025 |
11.09
|
400 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 |
| 21/01/2025 |
11.00
|
1,400 | 11.28 | 11.28 | 11.00 | 0 | 0 | 0 |
| 20/01/2025 |
11.00
|
1,200 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 17/01/2025 |
10.91
|
3,776 | 10.81 | 11.09 | 10.72 | 0 | 0 | 0 |
| 16/01/2025 |
11.09
|
59 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 15/01/2025 |
11.09
|
1,200 | 11.47 | 11.47 | 11.09 | 0 | 0 | 0 |
| 14/01/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 13/01/2025 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 10/01/2025 |
11.09
|
59 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 09/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 08/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 06/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/01/2025 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 02/01/2025 |
11.09
|
13,600 | 11.09 | 11.19 | 11.00 | 0 | 0 | 0 |
| 31/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 30/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 27/12/2024 |
11.09
|
500 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
| 26/12/2024 |
11.09
|
44 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 23/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 20/12/2024 |
11.09
|
25,244 | 11.19 | 11.19 | 10.72 | 0 | 0 | 0 |
| 19/12/2024 |
11.00
|
7,900 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
| 18/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 17/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 16/12/2024 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 13/12/2024 |
11.09
|
2,912 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 |
| 12/12/2024 |
11.09
|
800 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
| 11/12/2024 |
11.00
|
16,912 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 |
| 10/12/2024 |
11.37
|
200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 09/12/2024 |
11.09
|
3,400 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 |
| 06/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 05/12/2024 |
11.19
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 04/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 03/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 02/12/2024 |
11.09
|
7,107 | 11.00 | 11.09 | 10.81 | 0 | 0 | 0 |
| 29/11/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 28/11/2024 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 27/11/2024 |
11.19
|
500 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 |
| 26/11/2024 |
11.19
|
208 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 25/11/2024 |
11.19
|
1,000 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 |
| 22/11/2024 |
11.19
|
510 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 21/11/2024 |
11.19
|
8,400 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 |
| 20/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 19/11/2024 |
11.28
|
18 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 18/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 15/11/2024 |
11.28
|
1,401 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 14/11/2024 |
11.28
|
5,600 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |