| 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) |
0.40 | 4.44% | 128,800 | 0 | 0 |
9
9.70
9.40
|
|
2 tháng
(2026-01-16) |
-0.90 | -8.74% | 430,200 | 0 | 0 |
8.70
10.30
9.40
|
|
3 tháng
(2025-12-17) |
-0.90 | -8.74% | 641,500 | 0 | 0 |
8.70
10.40
9.40
|
|
6 tháng
(2025-09-18) |
-1.69 | -15.26% | 933,000 | 0 | 0 |
8.70
11.09
9.40
|
|
12 tháng
(2025-03-24) |
-1.79 | -15.97% | 1,515,600 | 0 | 0 |
8.70
11.47
9.40
|
|
24 tháng
(2024-03-27) |
-0.77 | -7.60% | 2,122,933 | -2,200 | -0.0 |
8.70
12.28
9.40
|
|
36 tháng
(2023-04-03) |
-0.38 | -3.87% | 2,821,014 | -2,200 | -0.0 |
8.70
12.28
9.40
|
|
60 tháng
(2021-04-12) |
-1.56 | -14.20% | 10,079,036 | 2,700 | 0.0 |
8.70
12.35
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
11.09
|
8,500 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 27/05/2025 |
11.19
|
400 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 |
| 26/05/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 23/05/2025 |
11.09
|
400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 22/05/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 21/05/2025 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 20/05/2025 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 19/05/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 16/05/2025 |
11.09
|
6,200 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 |
| 15/05/2025 |
11.19
|
200 | 11.56 | 11.56 | 11.19 | 0 | 0 | 0 |
| 14/05/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 13/05/2025 |
11.09
|
23,800 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 12/05/2025 |
11.00
|
700 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 09/05/2025 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 08/05/2025 |
11.09
|
800 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
| 07/05/2025 |
11.47
|
200 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
| 06/05/2025 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 05/05/2025 |
10.91
|
17,200 | 11.09 | 11.19 | 10.91 | 0 | 0 | 0 |
| 29/04/2025 |
11.00
|
1,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 28/04/2025 |
10.63
|
5,700 | 11.00 | 11.00 | 10.63 | 0 | 0 | 0 |
| 25/04/2025 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
| 24/04/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 23/04/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 22/04/2025 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 21/04/2025 |
11.09
|
2,000 | 11.09 | 11.09 | 10.63 | 0 | 0 | 0 |
| 18/04/2025 |
10.91
|
6,100 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 |
| 17/04/2025 |
11.09
|
300 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
| 16/04/2025 |
11.00
|
300 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 |
| 15/04/2025 |
10.91
|
2,400 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 |
| 14/04/2025 |
11.47
|
500 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
| 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 |