| 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) |
0.40 | 3.17% | 41,100 | -18,200 | -0.3 |
11.60
13.90
13
|
|
2 tháng
(2026-01-12) |
0 | 0% | 106,900 | -43,800 | -0.7 |
11.60
17
13
|
|
3 tháng
(2025-12-15) |
-1 | -7.14% | 110,700 | -43,600 | -0.7 |
11.60
17
13
|
|
6 tháng
(2025-09-15) |
1 | 8.33% | 217,300 | -43,000 | -0.6 |
11.33
17
13
|
|
12 tháng
(2025-03-18) |
2.58 | 24.74% | 309,900 | -46,300 | -0.7 |
9.99
17
13
|
|
24 tháng
(2024-03-25) |
2.60 | 24.98% | 427,727 | -44,500 | -0.7 |
9.68
17
13
|
|
36 tháng
(2023-03-29) |
-0.62 | -4.54% | 612,727 | -114,100 | -1.9 |
9.15
17
13
|
|
60 tháng
(2021-04-08) |
2.03 | 18.52% | 1,360,696 | -77,300 | -1.1 |
7.78
17.54
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 20/12/2024 |
9.86
|
400 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 19/12/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 18/12/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 17/12/2024 |
10.24
|
500 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 16/12/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 13/12/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 12/12/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 11/12/2024 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 10/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/12/2024 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/12/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/12/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 03/12/2024 |
9.68
|
101 | 9.68 | 9.68 | 9.68 | 0 | 100 | -0.0 |
| 02/12/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 100 | -0.0 |
| 29/11/2024 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 100 | -0.0 |
| 28/11/2024 |
10.17
|
700 | 10.55 | 10.55 | 10.17 | 0 | 0 | 0 |
| 27/11/2024 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 26/11/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 25/11/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 22/11/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 21/11/2024 |
10.24
|
7 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 20/11/2024 |
10.24
|
8,900 | 10.11 | 10.24 | 9.61 | 0 | 0 | 0 |
| 19/11/2024 |
10.42
|
300 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 18/11/2024 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 15/11/2024 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
| 14/11/2024 |
10.61
|
900 | 10.61 | 10.61 | 10.61 | 800 | 0 | 0.0 |
| 13/11/2024 |
10.30
|
700 | 10.48 | 11.41 | 10.30 | 0 | 0 | 0 |
| 12/11/2024 |
11.41
|
300 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
| 11/11/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 08/11/2024 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 07/11/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 06/11/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 05/11/2024 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 04/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 01/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 31/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 30/10/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 29/10/2024 |
9.74
|
1,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 28/10/2024 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 25/10/2024 |
9.74
|
111 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 24/10/2024 |
10.36
|
300 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 23/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 22/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 21/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 18/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 17/10/2024 |
10.36
|
200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 16/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 15/10/2024 |
10.36
|
10 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 14/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 11/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 10/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 09/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 08/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 07/10/2024 |
10.36
|
6 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 04/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 03/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 02/10/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 01/10/2024 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 100 | 0 | 0.0 |
| 30/09/2024 |
10.36
|
2,100 | 10.24 | 10.36 | 10.24 | 1,600 | 0 | 0.0 |
| 27/09/2024 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 26/09/2024 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 25/09/2024 |
10.79
|
2 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 24/09/2024 |
10.79
|
107 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 23/09/2024 |
10.55
|
101 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 20/09/2024 |
10.05
|
300 | 10.55 | 10.55 | 9.86 | 100 | 0 | 0.0 |
| 19/09/2024 |
9.80
|
3,600 | 9.37 | 9.86 | 9.37 | 200 | 400 | -0.0 |
| 18/09/2024 |
9.93
|
200 | 10.79 | 10.79 | 9.93 | 0 | 0 | 0 |
| 17/09/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/09/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/09/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 12/09/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 11/09/2024 |
9.86
|
1 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 10/09/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 09/09/2024 |
9.86
|
1,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 06/09/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 05/09/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 04/09/2024 |
10.42
|
401 | 9.93 | 10.42 | 9.93 | 0 | 0 | 0 |
| 30/08/2024 |
9.93
|
200 | 10.11 | 10.11 | 9.93 | 100 | 0 | 0.0 |
| 29/08/2024 |
10.11
|
1,400 | 10.17 | 10.17 | 10.11 | 400 | 0 | 0.0 |
| 28/08/2024 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 27/08/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 26/08/2024 |
9.86
|
600 | 9.74 | 9.86 | 9.74 | 100 | 0 | 0.0 |
| 23/08/2024 |
9.74
|
1,534 | 9.80 | 9.80 | 9.74 | 0 | 0 | 0 |
| 22/08/2024 |
9.99
|
7 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 21/08/2024 |
9.99
|
5 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 20/08/2024 |
9.99
|
1 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 19/08/2024 |
9.99
|
1 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 16/08/2024 |
9.99
|
222 | 9.93 | 9.99 | 9.93 | 0 | 0 | 0 |
| 15/08/2024 |
9.74
|
1,100 | 10.24 | 10.24 | 9.74 | 1,000 | 0 | 0.0 |
| 14/08/2024 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 13/08/2024 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 12/08/2024 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 09/08/2024 |
10.67
|
4 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 08/08/2024 |
10.67
|
139 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 07/08/2024 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 06/08/2024 |
9.93
|
400 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 05/08/2024 |
10.05
|
500 | 10.05 | 10.11 | 10.05 | 0 | 0 | 0 |
| 02/08/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |