| 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 | -3.51% | 1,478,400 | -1,800 | -0.0 |
11
11.40
11
|
|
2 tháng
(2026-01-12) |
0.15 | 1.38% | 3,030,300 | 700 | 0.0 |
10.85
11.90
11
|
|
3 tháng
(2025-12-15) |
0.20 | 1.85% | 4,173,700 | 700 | 0.0 |
10.75
11.90
11
|
|
6 tháng
(2025-09-15) |
-0.09 | -0.80% | 8,444,400 | 48,700 | 0.5 |
10.21
11.90
11
|
|
12 tháng
(2025-03-18) |
0.98 | 9.79% | 28,655,900 | 329,600 | -0.5 |
9.56
11.90
11
|
|
24 tháng
(2024-03-25) |
5.27 | 91.99% | 52,255,000 | 367,117 | 0.6 |
5.41
11.90
11
|
|
36 tháng
(2023-03-29) |
5.66 | 105.98% | 76,420,300 | 357,917 | 0.6 |
5.30
11.90
11
|
|
60 tháng
(2021-04-08) |
-0.58 | -5.03% | 228,413,700 | 129,462 | -9.2 |
4.70
22.23
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
6.65
|
47,700 | 7.20 | 7.20 | 6.65 | 0 | 0 | 0 |
| 20/12/2024 |
7.14
|
411,800 | 6.82 | 7.30 | 6.82 | 0 | 0 | 0 |
| 19/12/2024 |
7.13
|
55,900 | 6.73 | 7.15 | 6.73 | 0 | 0 | 0 |
| 18/12/2024 |
7.13
|
521,600 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 |
| 17/12/2024 |
7.13
|
54,300 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 16/12/2024 |
7.13
|
30,600 | 6.72 | 7.19 | 6.72 | 0 | 0 | 0 |
| 13/12/2024 |
7.16
|
32,300 | 7.16 | 7.17 | 7.03 | 0 | 0 | 0 |
| 12/12/2024 |
7.16
|
96,800 | 7.20 | 7.20 | 7.05 | 83,000 | 600 | 0.6 |
| 11/12/2024 |
7.17
|
117,600 | 7.38 | 7.39 | 6.91 | 0 | 41,700 | -0.3 |
| 10/12/2024 |
7.17
|
69,700 | 7.10 | 7.19 | 6.92 | 0 | 38,900 | -0.3 |
| 09/12/2024 |
7.19
|
105,600 | 7.10 | 7.33 | 7.10 | 0 | 1,500 | -0.0 |
| 06/12/2024 |
7.04
|
124,900 | 6.91 | 7.08 | 6.85 | 0 | 0 | 0 |
| 05/12/2024 |
6.86
|
251,600 | 6.80 | 6.86 | 6.76 | 0 | 0 | 0 |
| 04/12/2024 |
6.80
|
54,100 | 6.80 | 6.81 | 6.79 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
27,200 | 6.81 | 6.83 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.81
|
44,100 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 29/11/2024 |
6.74
|
276,200 | 6.61 | 6.75 | 6.57 | 0 | 0 | 0 |
| 28/11/2024 |
6.65
|
471,900 | 6.61 | 6.66 | 6.43 | 0 | 150,100 | -1.0 |
| 27/11/2024 |
6.61
|
71,100 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 |
| 26/11/2024 |
6.63
|
68,900 | 6.52 | 6.66 | 6.48 | 41,600 | 0 | 0.3 |
| 25/11/2024 |
6.61
|
64,600 | 6.60 | 6.69 | 6.42 | 0 | 13,700 | -0.1 |
| 22/11/2024 |
6.60
|
128,300 | 6.37 | 6.69 | 6.32 | 0 | 45,000 | -0.3 |
| 21/11/2024 |
6.39
|
64,700 | 6.18 | 6.52 | 6.18 | 100 | 0 | 0.0 |
| 20/11/2024 |
6.14
|
83,000 | 6.04 | 6.33 | 5.92 | 0 | 6,400 | -0.0 |
| 19/11/2024 |
6.20
|
25,400 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 |
| 18/11/2024 |
6.35
|
365,300 | 6.36 | 6.39 | 6.08 | 41,800 | 0 | 0.3 |
| 15/11/2024 |
6.34
|
327,800 | 6.13 | 6.36 | 5.79 | 0 | 112,800 | -0.7 |
| 14/11/2024 |
6.13
|
479,800 | 6.01 | 6.24 | 5.89 | 0 | 65,000 | -0.4 |
| 13/11/2024 |
5.98
|
160,600 | 5.93 | 5.99 | 5.84 | 0 | 0 | 0 |
| 12/11/2024 |
5.95
|
17,900 | 5.76 | 6.01 | 5.76 | 0 | 0 | 0 |
| 11/11/2024 |
5.95
|
24,300 | 5.94 | 6.01 | 5.87 | 0 | 0 | 0 |
| 08/11/2024 |
5.95
|
96,700 | 5.89 | 6.02 | 5.88 | 0 | 0 | 0 |
| 07/11/2024 |
5.95
|
138,900 | 5.93 | 5.98 | 5.84 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
5.95
|
123,300 | 5.84 | 6.03 | 5.84 | 0 | 0 | 0 |
| 05/11/2024 |
5.84
|
142,600 | 5.73 | 5.92 | 5.71 | 0 | 0 | 0 |
| 04/11/2024 |
5.73
|
454,300 | 5.76 | 5.76 | 5.45 | 0 | 0 | 0 |
| 01/11/2024 |
5.78
|
150,700 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 31/10/2024 |
5.64
|
20,000 | 5.58 | 5.69 | 5.55 | 0 | 0 | 0 |
| 30/10/2024 |
5.58
|
90,700 | 5.57 | 5.58 | 5.49 | 0 | 0 | 0 |
| 29/10/2024 |
5.58
|
98,300 | 5.45 | 5.60 | 5.45 | 0 | 0 | 0 |
| 28/10/2024 |
5.49
|
9,700 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.49
|
1,100 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 |
| 24/10/2024 |
5.45
|
2,100 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 23/10/2024 |
5.51
|
3,600 | 5.48 | 5.53 | 5.35 | 0 | 0 | 0 |
| 22/10/2024 |
5.48
|
6,800 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.46
|
14,400 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.45
|
6,400 | 5.42 | 5.53 | 5.41 | 100 | 0 | 0.0 |
| 17/10/2024 |
5.41
|
10,200 | 5.45 | 5.53 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.49
|
84,600 | 5.37 | 5.50 | 5.15 | 73,600 | 0 | 0.4 |
| 15/10/2024 |
5.49
|
10,400 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 14/10/2024 |
5.53
|
9,600 | 5.53 | 5.54 | 5.47 | 0 | 0 | 0 |
| 11/10/2024 |
5.53
|
7,300 | 5.41 | 5.53 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
4,300 | 5.52 | 5.54 | 5.49 | 100 | 0 | 0.0 |
| 09/10/2024 |
5.52
|
12,400 | 5.36 | 5.53 | 5.35 | 0 | 0 | 0 |
| 08/10/2024 |
5.53
|
9,200 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 07/10/2024 |
5.57
|
3,700 | 5.53 | 5.62 | 5.48 | 100 | 0 | 0.0 |
| 04/10/2024 |
5.53
|
4,700 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 03/10/2024 |
5.54
|
33,500 | 5.50 | 5.61 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.50
|
5,600 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
| 01/10/2024 |
5.59
|
24,200 | 5.52 | 5.63 | 5.49 | 0 | 200 | -0.0 |
| 30/09/2024 |
5.52
|
12,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 27/09/2024 |
5.62
|
18,800 | 5.59 | 5.64 | 5.57 | 0 | 0 | 0 |
| 26/09/2024 |
5.59
|
16,300 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 25/09/2024 |
5.61
|
25,000 | 5.61 | 5.64 | 5.53 | 0 | 0 | 0 |
| 24/09/2024 |
5.61
|
15,300 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 |
| 23/09/2024 |
5.52
|
9,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 20/09/2024 |
5.63
|
28,400 | 5.59 | 5.64 | 5.59 | 0 | 200 | -0.0 |
| 19/09/2024 |
5.59
|
23,500 | 5.58 | 5.60 | 5.54 | 0 | 300 | -0.0 |
| 18/09/2024 |
5.57
|
4,200 | 5.60 | 5.60 | 5.54 | 200 | 100 | 0.0 |
| 17/09/2024 |
5.55
|
1,021,900 | 5.40 | 5.59 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
8,200 | 5.54 | 5.57 | 5.50 | 0 | 0 | 0 |
| 13/09/2024 |
5.54
|
42,700 | 5.45 | 5.58 | 5.36 | 0 | 0 | 0 |
| 12/09/2024 |
5.58
|
5,900 | 5.54 | 5.58 | 5.45 | 0 | 0 | 0 |
| 11/09/2024 |
5.58
|
6,200 | 5.60 | 5.60 | 5.50 | 0 | 1,100 | -0.0 |
| 10/09/2024 |
5.58
|
8,700 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 |
| 09/09/2024 |
5.59
|
36,300 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
| 06/09/2024 |
5.60
|
10,200 | 5.54 | 5.60 | 5.54 | 0 | 0 | 0 |
| 05/09/2024 |
5.55
|
5,600 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 |
| 04/09/2024 |
5.63
|
17,000 | 5.67 | 5.67 | 5.45 | 100 | 0 | 0.0 |
| 30/08/2024 |
5.67
|
2,400 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
| 29/08/2024 |
5.64
|
1,029,000 | 5.60 | 5.64 | 5.52 | 200 | 0 | 0.0 |
| 28/08/2024 |
5.60
|
11,000 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 27/08/2024 |
5.58
|
7,900 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 26/08/2024 |
5.62
|
23,800 | 5.60 | 5.64 | 5.54 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
46,700 | 5.64 | 5.65 | 5.54 | 0 | 0 | 0 |
| 22/08/2024 |
5.58
|
50,700 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 21/08/2024 |
5.64
|
56,900 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 |
| 20/08/2024 |
5.59
|
36,700 | 5.46 | 5.62 | 5.46 | 0 | 0 | 0 |
| 19/08/2024 |
5.54
|
9,200 | 5.57 | 5.58 | 5.53 | 0 | 0 | 0 |
| 16/08/2024 |
5.57
|
14,000 | 5.51 | 5.62 | 5.51 | 0 | 0 | 0 |
| 15/08/2024 |
5.51
|
8,600 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
| 14/08/2024 |
5.54
|
59,900 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
| 13/08/2024 |
5.54
|
1,300 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 |
| 12/08/2024 |
5.48
|
4,900 | 5.58 | 5.58 | 5.46 | 0 | 200 | -0.0 |
| 09/08/2024 |
5.58
|
34,000 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 |
| 08/08/2024 |
5.54
|
6,500 | 5.54 | 5.62 | 5.54 | 0 | 0 | 0 |
| 07/08/2024 |
5.64
|
13,000 | 5.62 | 5.69 | 5.45 | 0 | 0 | 0 |
| 06/08/2024 |
5.62
|
15,200 | 5.40 | 5.85 | 5.40 | 0 | 0 | 0 |
| 05/08/2024 |
5.49
|
57,700 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 02/08/2024 |
5.56
|
12,600 | 5.55 | 5.64 | 5.37 | 0 | 0 | 0 |