| 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) |
1.10 | 11% | 164,000 | 0 | 0 |
9.10
12.20
12.20
|
|
2 tháng
(2026-01-12) |
1.60 | 16.84% | 430,700 | 0 | 0 |
9.10
12.20
12.20
|
|
3 tháng
(2025-12-15) |
1.40 | 14.43% | 986,300 | 0 | 0 |
9.10
12.20
12.20
|
|
6 tháng
(2025-09-15) |
0.90 | 8.82% | 1,520,200 | 0 | 0 |
8.90
12.20
12.20
|
|
12 tháng
(2025-03-18) |
1.60 | 16.84% | 2,598,200 | 0 | 0 |
8.30
12.20
12.20
|
|
24 tháng
(2024-03-25) |
0.36 | 3.35% | 3,948,130 | 0 | 0 |
8.20
12.20
12.20
|
|
36 tháng
(2023-03-29) |
1.26 | 12.81% | 6,983,939 | 0 | 0 |
8.20
16.26
12.20
|
|
60 tháng
(2021-04-08) |
-4.09 | -26.93% | 17,199,615 | -1,100 | -0.0 |
8.20
31.70
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
600 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
900 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
4,100 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
41,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/05/2025 |
9
|
1,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
2,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/05/2025 |
8.80
|
6,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
1,300 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
3,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 07/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/04/2025 |
8.60
|
11,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 28/04/2025 |
8.50
|
7,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/04/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/04/2025 |
9
|
19,500 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 21/04/2025 |
9.10
|
300 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 18/04/2025 |
9.10
|
500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/04/2025 |
9
|
2,700 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
2,100 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2025 |
9
|
120,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/04/2025 |
9.80
|
6,300 | 8.90 | 9.90 | 8.90 | 0 | 0 | 0 |
| 10/04/2025 |
9.50
|
11,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 09/04/2025 |
8.90
|
8,100 | 7.50 | 8.90 | 7.50 | 0 | 0 | 0 |
| 08/04/2025 |
8.30
|
35,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/04/2025 |
9.20
|
32,100 | 8.40 | 9.20 | 8.30 | 0 | 0 | 0 |
| 03/04/2025 |
9.20
|
6,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
2,900 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
| 01/04/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 31/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 28/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 25/03/2025 |
9.70
|
300 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 24/03/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/03/2025 |
9.10
|
2,100 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/03/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/03/2025 |
9.50
|
2,300 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.20
|
4,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/03/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/03/2025 |
9.20
|
1,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/03/2025 |
9.30
|
2,200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9.70
|
200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 07/03/2025 |
9.70
|
1,000 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 06/03/2025 |
9.60
|
11,500 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 05/03/2025 |
9.50
|
58,300 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/03/2025 |
9.20
|
900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/03/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/02/2025 |
9.90
|
6,900 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2025 |
9.90
|
28,000 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/02/2025 |
9.50
|
5,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/02/2025 |
9.50
|
15,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
6,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 19/02/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
6,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/02/2025 |
9.30
|
600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.20
|
3,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/02/2025 |
9.10
|
5,900 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/02/2025 |
9.40
|
7,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 11/02/2025 |
9.40
|
4,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/02/2025 |
9.40
|
8,200 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 07/02/2025 |
9.10
|
7,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
12,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 04/02/2025 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/02/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/01/2025 |
9.30
|
300 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
8.90
|
2,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
4,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/01/2025 |
8.50
|
4,100 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/01/2025 |
8.50
|
4,513 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/01/2025 |
8.50
|
4,301 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2025 |
8.60
|
3,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/01/2025 |
8.60
|
980 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/01/2025 |
8.50
|
15,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/01/2025 |
8.50
|
13,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/01/2025 |
8.20
|
14,300 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 09/01/2025 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/01/2025 |
9.40
|
500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/01/2025 |
9
|
5,400 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 06/01/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/01/2025 |
9
|
1,400 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 02/01/2025 |
9.70
|
18,603 | 9.10 | 9.70 | 8.80 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
5,400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
2 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
3,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.90
|
2,406 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 25/12/2024 |
9.10
|
4,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/12/2024 |
9.20
|
5,104 | 9 | 9.20 | 9 | 0 | 0 | 0 |