| 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) |
0 | 0% | 12,300 | 0 | 0 |
10
10.50
10
|
|
2 tháng
(2026-01-12) |
0.90 | 9.89% | 40,600 | -13,000 | -0.1 |
9
10.50
10
|
|
3 tháng
(2025-12-15) |
1 | 11.11% | 63,300 | -13,000 | -0.1 |
9
10.50
10
|
|
6 tháng
(2025-09-15) |
2 | 25% | 301,400 | -29,800 | -0.3 |
7.30
10.50
10
|
|
12 tháng
(2025-03-18) |
1.30 | 14.91% | 1,317,400 | -167,400 | -1.2 |
5.50
10.50
10
|
|
24 tháng
(2024-03-25) |
-1.16 | -10.41% | 1,564,187 | -235,700 | -1.8 |
5.50
11.16
10
|
|
36 tháng
(2023-03-29) |
-1.54 | -13.35% | 1,806,462 | -305,000 | -2.6 |
5.50
11.92
10
|
|
60 tháng
(2021-04-08) |
-0.86 | -7.90% | 3,049,327 | -78,800 | 0.6 |
5.50
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.00
|
6,100 | 7.28 | 7.28 | 7.00 | 0 | 1,300 | -0.0 |
| 23/05/2025 |
7.28
|
3,900 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/05/2025 |
7.19
|
8,500 | 6.91 | 7.28 | 6.72 | 0 | 4,600 | -0.0 |
| 21/05/2025 |
7.09
|
33,200 | 7.57 | 7.57 | 6.91 | 0 | 500 | -0.0 |
| 20/05/2025 |
7.66
|
34,900 | 7.76 | 7.76 | 7.66 | 0 | 20,400 | -0.2 |
| 19/05/2025 |
7.95
|
5,400 | 7.66 | 7.95 | 7.66 | 0 | 3,000 | -0.0 |
| 16/05/2025 |
7.95
|
1,500 | 7.95 | 7.95 | 7.95 | 0 | 1,000 | -0.0 |
| 15/05/2025 |
7.95
|
9,700 | 7.95 | 7.95 | 7.95 | 0 | 5,000 | 0 |
| 14/05/2025 |
7.95
|
2,900 | 7.95 | 8.04 | 7.95 | 0 | 300 | 0 |
| 13/05/2025 |
8.04
|
17,200 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
| 12/05/2025 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 09/05/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 08/05/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/05/2025 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/05/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/05/2025 |
8.32
|
8,300 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 |
| 29/04/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 28/04/2025 |
8.32
|
700 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 25/04/2025 |
8.42
|
1,100 | 7.76 | 8.42 | 7.76 | 0 | 0 | 0 |
| 24/04/2025 |
8.42
|
1,500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/04/2025 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/04/2025 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 18/04/2025 |
8.42
|
900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 16/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/04/2025 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 14/04/2025 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 11/04/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 10/04/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 09/04/2025 |
8.14
|
800 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
| 08/04/2025 |
8.14
|
1,200 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
| 04/04/2025 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 03/04/2025 |
8.42
|
4,100 | 8.70 | 8.70 | 8.42 | 0 | 1,400 | -0.0 |
| 02/04/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/04/2025 |
8.51
|
500 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/03/2025 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2025 |
8.70
|
900 | 8.51 | 8.70 | 8.51 | 0 | 200 | -0.0 |
| 24/03/2025 |
8.51
|
3,900 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 21/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
2,700 | 8.70 | 8.70 | 8.61 | 0 | 2,300 | -0.0 |
| 19/03/2025 |
8.70
|
1,400 | 8.70 | 8.70 | 8.61 | 0 | 1,100 | -0.0 |
| 18/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
17,300 | 9.46 | 9.46 | 8.61 | 0 | 9,900 | -0.1 |
| 13/03/2025 |
9.08
|
200 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 12/03/2025 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 11/03/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/03/2025 |
8.61
|
14,800 | 9.08 | 9.08 | 8.51 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.70
|
2,900 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 05/03/2025 |
8.89
|
34,000 | 8.89 | 8.99 | 8.70 | 0 | 15,800 | -0.1 |
| 04/03/2025 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 03/03/2025 |
8.51
|
10,200 | 8.80 | 8.80 | 8.51 | 0 | 3,100 | -0.0 |
| 28/02/2025 |
8.89
|
3,900 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
2,100 | 8.80 | 9.74 | 8.61 | 0 | 0 | 0 |
| 26/02/2025 |
8.99
|
6,100 | 8.70 | 8.99 | 8.51 | 0 | 0 | 0 |
| 25/02/2025 |
9.18
|
28,200 | 9.27 | 9.27 | 8.51 | 0 | 0 | 0 |
| 24/02/2025 |
9.36
|
400 | 8.99 | 9.36 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.99
|
400 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
| 20/02/2025 |
8.99
|
1,100 | 9.27 | 9.27 | 8.99 | 0 | 0 | 0 |
| 19/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.70
|
5,200 | 8.80 | 8.80 | 8.70 | 0 | 3,000 | -0.0 |
| 14/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/02/2025 |
8.70
|
7,401 | 9.08 | 9.08 | 8.70 | 0 | 7,300 | -0.1 |
| 10/02/2025 |
9.08
|
5,700 | 9.84 | 9.84 | 9.08 | 600 | 5,600 | -0.0 |
| 07/02/2025 |
8.99
|
4,610 | 9.93 | 9.93 | 8.99 | 100 | 4,500 | -0.0 |
| 06/02/2025 |
9.18
|
1,204 | 9.08 | 9.18 | 9.08 | 0 | 0 | 0 |
| 05/02/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 04/02/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 03/02/2025 |
9.93
|
1,100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 24/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 23/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 22/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 21/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 20/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 17/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 16/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 15/01/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 14/01/2025 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 100 | 0 | 0.0 |
| 13/01/2025 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 10/01/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 09/01/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/01/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 07/01/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 06/01/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/01/2025 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 02/01/2025 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 31/12/2024 |
9.84
|
4,800 | 9.36 | 9.93 | 9.36 | 0 | 3,900 | -0.0 |
| 30/12/2024 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 27/12/2024 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 26/12/2024 |
10.03
|
1 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 25/12/2024 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 24/12/2024 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 100 | 0 | 0.0 |