| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.05% | 19,400 | 0 | 0 |
9.10
10
9.60
|
|
2 tháng
(2026-03-02) |
-0.70 | -6.80% | 25,500 | 0 | 0 |
9
10.30
9.60
|
|
3 tháng
(2026-02-02) |
-0.80 | -7.69% | 29,100 | 0 | 0 |
9
10.40
9.60
|
|
6 tháng
(2025-11-03) |
-0.60 | -5.88% | 52,600 | 0 | 0 |
8.90
10.90
9.60
|
|
12 tháng
(2025-05-06) |
-1.90 | -16.52% | 251,100 | -8,200 | -0.1 |
8.90
12.30
9.60
|
|
24 tháng
(2024-05-13) |
-2.90 | -23.20% | 645,895 | -35,699 | -0.2 |
8.90
13.80
9.60
|
|
36 tháng
(2023-05-17) |
0 | 0% | 1,877,452 | 74,951,601 | 1,262.8 |
8.90
15.80
9.60
|
|
60 tháng
(2021-05-27) |
-2.90 | -23.20% | 6,090,768 | 75,056,001 | 1,264.0 |
7.30
17.50
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/02/2025 |
12
|
501 | 12.10 | 12.10 | 11.10 | 0 | 0 | 0 |
| 11/02/2025 |
12.10
|
103 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 10/02/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/02/2025 |
11.70
|
1,602 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 06/02/2025 |
12
|
1 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 05/02/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 04/02/2025 |
12
|
1 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 03/02/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/01/2025 |
12
|
4 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 23/01/2025 |
12
|
2,200 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 22/01/2025 |
12.20
|
1,903 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 21/01/2025 |
12.20
|
801 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 20/01/2025 |
12.20
|
1,001 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/01/2025 |
12.20
|
1,401 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
| 16/01/2025 |
12.10
|
205 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 15/01/2025 |
12
|
2,958 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 14/01/2025 |
12
|
2,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 13/01/2025 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 10/01/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 09/01/2025 |
12
|
1,400 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 08/01/2025 |
11.30
|
201 | 12.70 | 12.70 | 11.30 | 0 | 0 | 0 |
| 07/01/2025 |
12.70
|
104 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 06/01/2025 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 03/01/2025 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 02/01/2025 |
12.70
|
250 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 31/12/2024 |
11
|
1 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 30/12/2024 |
11
|
200 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 27/12/2024 |
12.30
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 26/12/2024 |
12.30
|
1,900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 25/12/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/12/2024 |
12.10
|
7 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 23/12/2024 |
12.10
|
1,007 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 20/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/12/2024 |
12.10
|
1,100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 17/12/2024 |
12.10
|
1,407 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 16/12/2024 |
12.10
|
20 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 13/12/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 12/12/2024 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 11/12/2024 |
12.20
|
201 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 10/12/2024 |
12.10
|
4,200 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 09/12/2024 |
12.40
|
2 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 06/12/2024 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 05/12/2024 |
12.20
|
8,500 | 12.80 | 12.80 | 12.20 | 0 | 7,200 | -0.1 |
| 04/12/2024 |
12.80
|
900 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 03/12/2024 |
12.90
|
4,307 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
| 02/12/2024 |
13
|
2,774 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 29/11/2024 |
13
|
10,133 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 28/11/2024 |
12.90
|
6,019 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 27/11/2024 |
12.10
|
4,122 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
| 26/11/2024 |
11.30
|
200 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
| 25/11/2024 |
12
|
135,820 | 10.80 | 12.30 | 10.80 | 0 | 0 | 0 |
| 22/11/2024 |
10.80
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/11/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 20/11/2024 |
10.50
|
10 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/11/2024 |
10.50
|
6,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/11/2024 |
10.60
|
1,394 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/11/2024 |
10.90
|
10 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 14/11/2024 |
10.90
|
1,804 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 13/11/2024 |
10.90
|
2,202 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 12/11/2024 |
10.80
|
409 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/11/2024 |
10.70
|
1,048 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 08/11/2024 |
11.90
|
4 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 07/11/2024 |
11.90
|
141 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 06/11/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 05/11/2024 |
12.70
|
110 | 12.70 | 12.70 | 12.70 | 100 | 0 | 0.0 |
| 04/11/2024 |
11.50
|
574 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 01/11/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 31/10/2024 |
12
|
6 | 12 | 12 | 12 | 0 | 0 | 0 |
| 30/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 29/10/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
| 28/10/2024 |
12.50
|
101 | 12.50 | 12.50 | 12.50 | 100 | 0 | 0.0 |
| 25/10/2024 |
11
|
22 | 11 | 11 | 11 | 0 | 0 | 0 |
| 24/10/2024 |
11
|
492 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/10/2024 |
11.50
|
1,134 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 22/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/10/2024 |
12
|
835 | 12 | 12 | 12 | 0 | 0 | 0 |
| 18/10/2024 |
12
|
1,200 | 12 | 12 | 12 | 0 | 0 | 0 |
| 17/10/2024 |
12
|
108 | 12 | 12 | 12 | 0 | 0 | 0 |
| 16/10/2024 |
11.50
|
1,235 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 15/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 14/10/2024 |
12
|
2 | 12 | 12 | 12 | 0 | 0 | 0 |
| 11/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 10/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 09/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 07/10/2024 |
12
|
1 | 12 | 12 | 12 | 0 | 0 | 0 |
| 04/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 03/10/2024 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
| 02/10/2024 |
12
|
60 | 12 | 12 | 12 | 0 | 0 | 0 |
| 01/10/2024 |
12
|
118 | 12 | 12 | 12 | 0 | 0 | 0 |
| 30/09/2024 |
11.50
|
1,003 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 27/09/2024 |
11.60
|
6,075 | 11.40 | 11.60 | 11.40 | 3,700 | 0 | 0.0 |
| 26/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/09/2024 |
11.30
|
514 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
| 24/09/2024 |
11
|
2,486 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 23/09/2024 |
11.40
|
2,612 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 20/09/2024 |
11
|
633 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |