| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.50 | 3.79% | 3,235,400 | -800 | -0.0 |
12.40
14.20
14.20
|
|
2 tháng
(2026-01-16) |
0.30 | 2.24% | 5,128,100 | -800 | -0.0 |
12.40
14.20
14.20
|
|
3 tháng
(2025-12-17) |
0.90 | 7.03% | 7,290,900 | -800 | -0.0 |
12.40
14.20
14.20
|
|
6 tháng
(2025-09-18) |
0.10 | 0.74% | 18,048,600 | 2,200 | 0.0 |
12.40
14.30
14.20
|
|
12 tháng
(2025-03-24) |
3.07 | 28.87% | 71,290,300 | -255,000 | -2.9 |
8.65
15.30
14.20
|
|
24 tháng
(2024-03-27) |
3.63 | 36% | 113,993,118 | -1,399 | -0.5 |
6.94
15.30
14.20
|
|
36 tháng
(2023-04-03) |
9.37 | 216.63% | 172,005,486 | 4,807 | -0.5 |
4.33
15.30
14.20
|
|
60 tháng
(2021-04-12) |
7.94 | 137.68% | 252,149,760 | 14,000 | -0.5 |
3.01
21.59
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
9.91
|
294,808 | 10.09 | 10.27 | 9.82 | 0 | 0 | 0 |
| 24/12/2024 |
9.91
|
230,713 | 10 | 10.27 | 9.82 | 0 | 0 | 0 |
| 23/12/2024 |
10
|
479,036 | 9.37 | 10.18 | 9.37 | 0 | 0 | 0 |
| 20/12/2024 |
9.37
|
225,462 | 9.46 | 9.46 | 9.28 | 0 | 0 | 0 |
| 19/12/2024 |
9.37
|
217,179 | 9.55 | 9.55 | 9.28 | 0 | 0 | 0 |
| 18/12/2024 |
9.64
|
204,917 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 |
| 17/12/2024 |
9.55
|
289,199 | 9.37 | 9.64 | 9.37 | 0 | 0 | 0 |
| 16/12/2024 |
9.37
|
192,865 | 9.55 | 9.55 | 9.28 | 0 | 0 | 0 |
| 13/12/2024 |
9.46
|
201,674 | 9.55 | 9.64 | 9.28 | 5,500 | 0 | 0.1 |
| 12/12/2024 |
9.55
|
374,773 | 9.37 | 9.73 | 9.37 | 10,300 | 0 | 0.1 |
| 11/12/2024 |
9.37
|
269,032 | 9.28 | 9.37 | 9.19 | 0 | 0 | 0 |
| 10/12/2024 |
9.28
|
114,021 | 9.37 | 9.46 | 9.19 | 0 | 0 | 0 |
| 09/12/2024 |
9.37
|
230,999 | 9.37 | 9.46 | 9.19 | 0 | 0 | 0 |
| 06/12/2024 |
9.37
|
273,274 | 9.55 | 9.64 | 9.19 | 0 | 0 | 0 |
| 05/12/2024 |
9.64
|
552,980 | 9.19 | 9.64 | 9.10 | 0 | 0 | 0 |
| 04/12/2024 |
9.19
|
227,861 | 9.28 | 9.46 | 9.10 | 0 | 0 | 0 |
| 03/12/2024 |
9.28
|
665,652 | 8.47 | 9.28 | 8.38 | 0 | 0 | 0 |
| 02/12/2024 |
8.29
|
86,882 | 8.20 | 8.47 | 8.20 | 0 | 0 | 0 |
| 29/11/2024 |
8.29
|
36,850 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 28/11/2024 |
8.38
|
41,776 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 27/11/2024 |
8.29
|
54,869 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 26/11/2024 |
8.29
|
27,690 | 8.11 | 8.38 | 8.11 | 0 | 0 | 0 |
| 25/11/2024 |
8.29
|
20,210 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 22/11/2024 |
8.20
|
50,520 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 21/11/2024 |
8.29
|
14,109 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 20/11/2024 |
8.29
|
146,605 | 8.20 | 8.29 | 8.02 | 0 | 0 | 0 |
| 19/11/2024 |
8.20
|
34,152 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
41,790 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 |
| 15/11/2024 |
8.02
|
113,927 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 |
| 14/11/2024 |
8.29
|
71,015 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 13/11/2024 |
8.38
|
55,151 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
19,684 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
66,341 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
23,928 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.29
|
31,707 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
77,041 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.11
|
12,751 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 04/11/2024 |
8.29
|
18,253 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 |
| 01/11/2024 |
8.11
|
68,639 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 31/10/2024 |
8.29
|
28,957 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 30/10/2024 |
8.38
|
45,811 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 29/10/2024 |
8.29
|
107,170 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 28/10/2024 |
8.38
|
21,324 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 25/10/2024 |
8.38
|
22,672 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.38
|
74,110 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.38
|
45,993 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 22/10/2024 |
8.47
|
44,741 | 8.56 | 8.56 | 8.47 | 26,000 | 0 | 0.2 |
| 21/10/2024 |
8.47
|
56,271 | 8.56 | 8.56 | 8.47 | 45,000 | 0 | 0.4 |
| 18/10/2024 |
8.56
|
51,533 | 8.47 | 8.56 | 8.47 | 4,500 | 0 | 0.0 |
| 17/10/2024 |
8.56
|
68,536 | 8.47 | 8.56 | 8.29 | 28,200 | 0 | 0.3 |
| 16/10/2024 |
8.47
|
64,404 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 15/10/2024 |
8.56
|
119,402 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 |
| 14/10/2024 |
8.29
|
86,500 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 11/10/2024 |
8.56
|
12,590 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 10/10/2024 |
8.47
|
36,446 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 |
| 09/10/2024 |
8.56
|
44,939 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 08/10/2024 |
8.65
|
86,778 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 07/10/2024 |
8.74
|
32,136 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 |
| 04/10/2024 |
8.74
|
129,375 | 8.65 | 8.83 | 8.65 | 3,800 | 0 | 0.0 |
| 03/10/2024 |
8.74
|
186,355 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 |
| 02/10/2024 |
8.65
|
154,308 | 8.56 | 8.74 | 8.29 | 0 | 0 | 0 |
| 01/10/2024 |
8.47
|
250,357 | 8.20 | 8.74 | 8.20 | 0 | 0 | 0 |
| 30/09/2024 |
8.20
|
54,350 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 |
| 27/09/2024 |
8.20
|
81,071 | 8.29 | 8.38 | 8.11 | 0 | 0 | 0 |
| 26/09/2024 |
8.29
|
63,758 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 25/09/2024 |
8.29
|
88,949 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
52,043 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 23/09/2024 |
7.93
|
36,266 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 20/09/2024 |
8.11
|
142,116 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 19/09/2024 |
8.20
|
290,294 | 7.75 | 8.38 | 7.75 | 0 | 0 | 0 |
| 18/09/2024 |
7.66
|
36,460 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 17/09/2024 |
7.48
|
27,381 | 7.21 | 7.48 | 7.21 | 0 | 99 | -0.0 |
| 16/09/2024 |
7.48
|
27,563 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 13/09/2024 |
7.48
|
11,323 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
| 12/09/2024 |
7.39
|
27,324 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
24,182 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 10/09/2024 |
7.39
|
47,945 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 09/09/2024 |
7.57
|
25,844 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 06/09/2024 |
7.57
|
43,139 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
| 05/09/2024 |
7.57
|
45,802 | 7.48 | 7.75 | 7.48 | 0 | 0 | 0 |
| 04/09/2024 |
7.66
|
79,573 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 |
| 30/08/2024 |
7.75
|
38,668 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 29/08/2024 |
7.84
|
71,972 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
| 28/08/2024 |
7.84
|
41,425 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 27/08/2024 |
7.84
|
179,966 | 7.93 | 7.93 | 7.75 | 32,600 | 0 | 0.3 |
| 26/08/2024 |
7.93
|
129,177 | 7.84 | 7.93 | 7.84 | 37,400 | 0 | 0.3 |
| 23/08/2024 |
7.93
|
75,185 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 |
| 22/08/2024 |
7.84
|
38,143 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 21/08/2024 |
7.93
|
117,071 | 7.84 | 7.93 | 7.75 | 0 | 0 | 0 |
| 20/08/2024 |
7.84
|
61,015 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
| 19/08/2024 |
7.84
|
36,342 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 16/08/2024 |
7.84
|
116,680 | 7.39 | 8.02 | 7.30 | 0 | 0 | 0 |
| 15/08/2024 |
7.21
|
21,893 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 14/08/2024 |
7.48
|
45,338 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.39
|
30,310 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 12/08/2024 |
7.66
|
63,034 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 |
| 09/08/2024 |
7.84
|
96,046 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
76,568 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 |
| 07/08/2024 |
7.39
|
31,146 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
44,739 | 6.94 | 7.39 | 6.94 | 0 | 0 | 0 |