| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.90 | 7.14% | 41,900 | 0 | 0 |
12.30
13.50
13.50
|
|
2 tháng
(2026-03-02) |
0.80 | 6.30% | 121,500 | 0 | 0 |
11.80
13.50
13.50
|
|
3 tháng
(2026-01-30) |
0.10 | 0.75% | 169,100 | 0 | 0 |
11.80
13.60
13.50
|
|
6 tháng
(2025-11-03) |
2.20 | 19.47% | 339,700 | 0 | 0 |
11
13.60
13.50
|
|
12 tháng
(2025-05-05) |
1.24 | 10.12% | 692,300 | 100 | 0 |
10.70
14.60
13.50
|
|
24 tháng
(2024-05-10) |
5.96 | 79.11% | 1,759,481 | 100 | 0 |
7.36
14.60
13.50
|
|
36 tháng
(2023-05-16) |
7.30 | 117.88% | 2,367,129 | -3,900 | -0.0 |
5.13
14.60
13.50
|
|
60 tháng
(2021-05-26) |
6.68 | 98.08% | 7,064,931 | 100 | -0.0 |
3.89
14.60
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
12.26
|
4,700 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 13/02/2025 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 12/02/2025 |
12.26
|
10,800 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 11/02/2025 |
12.26
|
2,700 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 10/02/2025 |
12.17
|
13,400 | 11.17 | 12.17 | 11.08 | 0 | 0 | 0 |
| 07/02/2025 |
11.71
|
1,200 | 11.81 | 11.99 | 11.71 | 0 | 0 | 0 |
| 06/02/2025 |
11.81
|
13,660 | 11.53 | 12.35 | 11.53 | 0 | 0 | 0 |
| 05/02/2025 |
11.44
|
4,320 | 11.53 | 11.53 | 11.35 | 0 | 0 | 0 |
| 04/02/2025 |
11.53
|
300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 03/02/2025 |
10.72
|
200 | 10.90 | 10.90 | 10.72 | 0 | 0 | 0 |
| 24/01/2025 |
11.81
|
1 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 23/01/2025 |
11.81
|
200 | 12.53 | 12.53 | 11.81 | 0 | 0 | 0 |
| 22/01/2025 |
11.08
|
10 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 21/01/2025 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 20/01/2025 |
11.17
|
4,304 | 10.72 | 11.17 | 10.72 | 0 | 0 | 0 |
| 17/01/2025 |
10.53
|
6,400 | 10.44 | 10.81 | 9.53 | 0 | 0 | 0 |
| 16/01/2025 |
10.35
|
4,200 | 9.99 | 10.62 | 9.99 | 0 | 0 | 0 |
| 15/01/2025 |
10.62
|
704 | 11.71 | 11.71 | 10.62 | 0 | 0 | 0 |
| 14/01/2025 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 13/01/2025 |
10.72
|
2,601 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 |
| 10/01/2025 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
| 09/01/2025 |
11.44
|
300 | 10.44 | 11.44 | 10.44 | 0 | 0 | 0 |
| 08/01/2025 |
11.53
|
1,200 | 10.44 | 11.53 | 10.44 | 0 | 0 | 0 |
| 07/01/2025 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
| 06/01/2025 |
11.81
|
200 | 10.44 | 11.81 | 10.44 | 0 | 0 | 0 |
| 03/01/2025 |
10.44
|
9,000 | 10.53 | 10.53 | 10.44 | 0 | 0 | 0 |
| 02/01/2025 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 31/12/2024 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 30/12/2024 |
10.81
|
200 | 10.35 | 10.81 | 10.35 | 0 | 0 | 0 |
| 27/12/2024 |
10.44
|
11,500 | 10.62 | 10.62 | 10.44 | 0 | 0 | 0 |
| 26/12/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 25/12/2024 |
11.62
|
900 | 11.53 | 11.62 | 11.53 | 0 | 0 | 0 |
| 24/12/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/12/2024 |
10.35
|
2,700 | 10.26 | 10.35 | 10.26 | 0 | 0 | 0 |
| 20/12/2024 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 19/12/2024 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 18/12/2024 |
11.81
|
4,500 | 10.62 | 11.81 | 10.62 | 0 | 0 | 0 |
| 17/12/2024 |
10.72
|
2,210 | 10.44 | 10.72 | 10.44 | 0 | 0 | 0 |
| 16/12/2024 |
10.44
|
2,700 | 10.44 | 10.53 | 10.17 | 0 | 0 | 0 |
| 13/12/2024 |
10.44
|
2,790 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 12/12/2024 |
10.44
|
1,000 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 11/12/2024 |
10.44
|
14 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 10/12/2024 |
10.44
|
1,805 | 10.17 | 10.44 | 10.17 | 0 | 0 | 0 |
| 09/12/2024 |
10.17
|
1,600 | 10.81 | 10.81 | 10.17 | 0 | 0 | 0 |
| 06/12/2024 |
10.81
|
115 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
| 05/12/2024 |
10.35
|
7,600 | 10.17 | 10.44 | 10.08 | 0 | 0 | 0 |
| 04/12/2024 |
9.53
|
12,836 | 10.17 | 10.17 | 9.53 | 0 | 0 | 0 |
| 03/12/2024 |
9.99
|
2,400 | 9.81 | 9.99 | 9.81 | 0 | 0 | 0 |
| 02/12/2024 |
9.35
|
1 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 29/11/2024 |
9.35
|
1,600 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 28/11/2024 |
9.26
|
1,700 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 27/11/2024 |
9.26
|
1,900 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 26/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/11/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/11/2024 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/11/2024 |
8.81
|
601 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 20/11/2024 |
8.90
|
173 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/11/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 18/11/2024 |
8.99
|
8,200 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 |
| 15/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/11/2024 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/11/2024 |
8.72
|
5,604 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 |
| 11/11/2024 |
9.08
|
10 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/11/2024 |
9.08
|
1,600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 07/11/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2024 |
8.90
|
300 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 05/11/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 01/11/2024 |
9.08
|
9 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 31/10/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/10/2024 |
9.08
|
1,000 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 29/10/2024 |
8.63
|
2,600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 28/10/2024 |
8.63
|
11,112 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/10/2024 |
8.63
|
2,801 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 24/10/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 23/10/2024 |
8.99
|
305 | 8.54 | 8.99 | 8.54 | 0 | 0 | 0 |
| 22/10/2024 |
8.63
|
1,310 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
6,204 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2024 |
8.63
|
2,302 | 8.54 | 8.99 | 8.54 | 0 | 0 | 0 |
| 17/10/2024 |
8.63
|
5,702 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/10/2024 |
8.72
|
13,422 | 8.63 | 8.72 | 8.63 | 0 | 0 | 0 |
| 15/10/2024 |
8.45
|
16,000 | 8.35 | 8.45 | 8.26 | 0 | 0 | 0 |
| 14/10/2024 |
8.45
|
4,206 | 8.35 | 8.54 | 8.35 | 0 | 0 | 0 |
| 11/10/2024 |
8.81
|
1,537 | 8.26 | 8.81 | 8.26 | 0 | 0 | 0 |
| 10/10/2024 |
8.26
|
659 | 8.99 | 8.99 | 8.26 | 0 | 0 | 0 |
| 09/10/2024 |
8.26
|
8,106 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/10/2024 |
8.26
|
1,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/10/2024 |
8.26
|
6,001 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 04/10/2024 |
8.26
|
2,816 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 03/10/2024 |
8.54
|
4,203 | 8.26 | 8.54 | 8.26 | 0 | 0 | 0 |
| 02/10/2024 |
8.35
|
6,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/10/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/09/2024 |
8.17
|
55,220 | 10.17 | 10.17 | 8.17 | 0 | 0 | 0 |
| 27/09/2024 |
8.90
|
6 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.90
|
102 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
8.45
|
503 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/09/2024 |
8.45
|
9,600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |