| 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) |
-0.30 | -2.48% | 4,600 | 0 | 0 |
11.20
12.80
11.80
|
|
2 tháng
(2026-01-12) |
0.80 | 7.27% | 67,500 | 100 | 0.0 |
10.50
13.30
11.80
|
|
3 tháng
(2025-12-15) |
1.20 | 11.32% | 152,600 | 2,100 | 0.0 |
10
13.30
11.80
|
|
6 tháng
(2025-09-15) |
0.40 | 3.51% | 220,800 | 4,000 | 0.0 |
10
13.30
11.80
|
|
12 tháng
(2025-03-18) |
1.80 | 18% | 515,700 | -77,000 | -0.6 |
9.50
13.30
11.80
|
|
24 tháng
(2024-03-25) |
-1.40 | -10.61% | 1,082,505 | -192,300 | -1.8 |
8.90
13.50
11.80
|
|
36 tháng
(2023-03-29) |
-11.20 | -48.70% | 2,970,066 | -368,200 | -4.7 |
8.90
23.50
11.80
|
|
60 tháng
(2021-04-08) |
-12.26 | -50.95% | 4,752,699 | -229,167 | -2.7 |
8.90
27.90
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/05/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/05/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 1,000 | -0.0 |
| 21/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 20/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 15/05/2025 |
10.80
|
1,700 | 10.80 | 10.80 | 10.80 | 0 | 1,700 | 0 |
| 14/05/2025 |
10.80
|
3,300 | 10.70 | 10.80 | 10.70 | 0 | 2,000 | 0 |
| 13/05/2025 |
10.80
|
30,200 | 10.50 | 10.80 | 10.50 | 0 | 20,000 | 0 |
| 12/05/2025 |
10.70
|
18,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 09/05/2025 |
10.70
|
2,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 08/05/2025 |
10.40
|
5,400 | 10.40 | 10.40 | 10.30 | 100 | 0 | 0 |
| 07/05/2025 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/05/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 05/05/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 29/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 25/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/04/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 100 | 0 | 0.0 |
| 23/04/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 21/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 18/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 17/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 16/04/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 15/04/2025 |
10.50
|
1,200 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
| 14/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/04/2025 |
11
|
9,300 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
| 10/04/2025 |
10.20
|
600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 09/04/2025 |
10
|
200 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 08/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 04/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 03/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 02/04/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/04/2025 |
10.90
|
300 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 31/03/2025 |
10.50
|
6,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/03/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 27/03/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/03/2025 |
10.70
|
1,200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/03/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
11,800 | 10 | 10 | 10 | 0 | 3,800 | 0 |
| 14/03/2025 |
10
|
16,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 13/03/2025 |
10.60
|
15,400 | 10.30 | 10.80 | 10 | 0 | 6,000 | -0.1 |
| 12/03/2025 |
9.90
|
6,000 | 9.90 | 9.90 | 9.90 | 0 | 2,000 | -0.0 |
| 11/03/2025 |
9.80
|
2,700 | 10.60 | 10.70 | 9.80 | 0 | 0 | 0 |
| 10/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/03/2025 |
9.80
|
6,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
10,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/03/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
300 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0.0 |
| 28/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/02/2025 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/02/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 100 | 0 | 0.0 |
| 19/02/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10.50
|
3,700 | 10.10 | 10.90 | 10 | 0 | 2,000 | -0.0 |
| 17/02/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/02/2025 |
10.80
|
2,400 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 12/02/2025 |
10.70
|
1,211 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/02/2025 |
10.90
|
503 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 10/02/2025 |
10.50
|
7,000 | 9.90 | 10.50 | 9.90 | 100 | 0 | 0.0 |
| 07/02/2025 |
9.60
|
1,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/02/2025 |
10.60
|
400 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/02/2025 |
9.70
|
6,001 | 9 | 9.70 | 8.90 | 0 | 3,000 | -0.0 |
| 04/02/2025 |
9.80
|
10,400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 03/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/01/2025 |
9.70
|
400 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
| 23/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/01/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
| 20/01/2025 |
8.90
|
4,800 | 9.90 | 10.20 | 8.90 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
9.40
|
700 | 9.70 | 9.70 | 8.70 | 100 | 0 | 0.0 |
| 16/01/2025 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2025 |
9.50
|
900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 14/01/2025 |
9.80
|
73 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/01/2025 |
9.80
|
700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 10/01/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/01/2025 |
9.70
|
2,100 | 9.30 | 9.70 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2025 |
9.10
|
10,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/01/2025 |
9.30
|
7,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.20
|
6,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/12/2024 |
10
|
5,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2024 |
9.90
|
18,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 27/12/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/12/2024 |
10
|
3 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/12/2024 |
10
|
2,400 | 9.30 | 10 | 9.30 | 0 | 1,200 | -0.0 |
| 24/12/2024 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |