| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 100 | 0 | 0 |
11.05
11.05
11.05
|
|
2 tháng
(2026-03-02) |
-0.85 | -7.14% | 900 | 0 | 0 |
10.35
11.90
11.05
|
|
3 tháng
(2026-01-29) |
-1.95 | -15% | 45,600 | 0 | 0 |
10.35
13.45
11.05
|
|
6 tháng
(2025-10-31) |
-1.45 | -11.60% | 5,771,500 | 100 | 0.0 |
10.35
13.80
11.05
|
|
12 tháng
(2025-05-05) |
-0.45 | -3.91% | 6,946,200 | -15,000 | -0.2 |
8
13.80
11.05
|
|
24 tháng
(2024-05-09) |
5.44 | 96.97% | 8,620,200 | -43,500 | -0.4 |
5.31
13.80
11.05
|
|
36 tháng
(2023-05-15) |
4.60 | 71.32% | 12,613,500 | -227,100 | -1.6 |
5.20
13.80
11.05
|
|
60 tháng
(2021-05-25) |
3.12 | 39.33% | 14,697,400 | -23,804 | 1.4 |
5.09
13.80
11.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
8.49
|
3,600 | 8 | 8.49 | 8 | 0 | 0 | 0 |
| 09/07/2025 |
8.49
|
600 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/07/2025 |
8.69
|
36,000 | 8.80 | 8.80 | 8.37 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/06/2025 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/06/2025 |
8.59
|
1,000 | 8.70 | 8.70 | 8.36 | 0 | 0 | 0 |
| 25/06/2025 |
8.70
|
4,500 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 |
| 24/06/2025 |
8.98
|
9,000 | 8.65 | 8.99 | 8.65 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
1,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
8.90
|
6,700 | 8.45 | 8.90 | 8.41 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
700 | 8.51 | 9 | 8.51 | 0 | 0 | 0 |
| 18/06/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 17/06/2025 |
9.14
|
500 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
9.16
|
3,100 | 8.61 | 9.16 | 8.03 | 0 | 0 | 0 |
| 13/06/2025 |
8.61
|
2,400 | 9.64 | 9.64 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
1,500 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
4,000 | 9.41 | 9.41 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
8.80
|
2,100 | 9.35 | 9.35 | 8.72 | 0 | 0 | 0 |
| 06/06/2025 |
9.35
|
4,400 | 10.05 | 10.10 | 9.35 | 0 | 0 | 0 |
| 05/06/2025 |
10.05
|
200 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 04/06/2025 |
10.30
|
14,500 | 10.60 | 10.60 | 9.35 | 0 | 4,100 | -0.0 |
| 03/06/2025 |
10.05
|
10,000 | 10.05 | 10.05 | 10.05 | 0 | 1,000 | -0.0 |
| 02/06/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 30/05/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/05/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2025 |
9.82
|
26,400 | 9.90 | 11.10 | 9.82 | 0 | 0 | 0 |
| 27/05/2025 |
10.55
|
2,300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 26/05/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 23/05/2025 |
11.30
|
5,100 | 10.55 | 11.30 | 10.55 | 0 | 0 | 0 |
| 22/05/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 21/05/2025 |
11.30
|
8,500 | 10.55 | 11.35 | 10.55 | 0 | 0 | 0 |
| 20/05/2025 |
11.30
|
2,200 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
| 19/05/2025 |
11.30
|
1,400 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
| 16/05/2025 |
10.70
|
3,100 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
| 15/05/2025 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 14/05/2025 |
11.50
|
2,500 | 10.95 | 11.50 | 10.70 | 0 | 0 | 0 |
| 13/05/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 12/05/2025 |
11.50
|
1,300 | 12 | 12 | 11 | 0 | 0 | 0 |
| 09/05/2025 |
11.50
|
1,900 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 08/05/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/05/2025 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 06/05/2025 |
11.50
|
800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 05/05/2025 |
11.50
|
800 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 29/04/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 28/04/2025 |
11.75
|
5,100 | 11.40 | 11.75 | 11.40 | 0 | 0 | 0 |
| 25/04/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/04/2025 |
11.70
|
3,700 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 |
| 23/04/2025 |
11.90
|
5,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 22/04/2025 |
11.80
|
2,700 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 21/04/2025 |
11.80
|
24,200 | 11.80 | 11.95 | 11.65 | 0 | 100 | -0.0 |
| 18/04/2025 |
12
|
9,700 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 17/04/2025 |
11.60
|
700 | 11.65 | 11.65 | 11.10 | 300 | 0 | 0.0 |
| 16/04/2025 |
11.90
|
4,200 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 15/04/2025 |
11.90
|
300 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 14/04/2025 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 11/04/2025 |
11.70
|
2,100 | 11.70 | 11.70 | 10.90 | 0 | 200 | -0.0 |
| 10/04/2025 |
11.70
|
6,500 | 11.75 | 11.75 | 11.70 | 0 | 0 | 0 |
| 09/04/2025 |
11
|
3,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 08/04/2025 |
10.60
|
504,300 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
| 04/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/04/2025 |
11
|
9,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 01/04/2025 |
11.20
|
2,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 31/03/2025 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 28/03/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/03/2025 |
11.15
|
15,300 | 11.40 | 11.50 | 10.90 | 0 | 0 | 0 |
| 26/03/2025 |
11.20
|
8,000 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
| 25/03/2025 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 24/03/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 21/03/2025 |
11.20
|
15,300 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 20/03/2025 |
11.20
|
13,900 | 11.15 | 11.20 | 10.80 | 0 | 0 | 0 |
| 19/03/2025 |
11.15
|
10,900 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 18/03/2025 |
11
|
24,100 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
| 17/03/2025 |
11.40
|
77,200 | 11 | 11.50 | 11 | 0 | 11,800 | -0.1 |
| 14/03/2025 |
11
|
6,400 | 9.92 | 11 | 9.91 | 0 | 0 | 0 |
| 13/03/2025 |
10.65
|
300 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 12/03/2025 |
11.40
|
2,800 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
| 11/03/2025 |
11.50
|
800 | 11.70 | 11.70 | 10.25 | 0 | 0 | 0 |
| 10/03/2025 |
11
|
20,300 | 11.55 | 12.15 | 10.65 | 0 | 9,400 | -0.1 |
| 07/03/2025 |
11.40
|
17,200 | 10.95 | 11.75 | 10.95 | 0 | 0 | 0 |
| 06/03/2025 |
11
|
5,800 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
| 05/03/2025 |
11.20
|
1,500 | 11.15 | 11.20 | 10.80 | 0 | 0 | 0 |
| 04/03/2025 |
11.20
|
4,400 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 03/03/2025 |
11
|
7,800 | 10.80 | 11 | 10.80 | 0 | 300 | -0.0 |
| 28/02/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/02/2025 |
10.80
|
10,200 | 10.80 | 11 | 10.80 | 0 | 300 | -0.0 |
| 26/02/2025 |
10.60
|
11,800 | 10.30 | 10.60 | 10.30 | 0 | 300 | -0.0 |
| 25/02/2025 |
10.30
|
9,400 | 9.84 | 10.30 | 9.84 | 0 | 500 | -0.0 |
| 24/02/2025 |
9.84
|
11,400 | 9.10 | 9.84 | 9.10 | 0 | 900 | -0.0 |
| 21/02/2025 |
9.20
|
700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
800 | 8.49 | 9 | 8.49 | 0 | 0 | 0 |
| 19/02/2025 |
8.49
|
7,500 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
| 18/02/2025 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/02/2025 |
7.96
|
200 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |