| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.70% | 2,833,300 | -1,600 | 0 |
14.20
14.80
14.40
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.10% | 6,201,100 | 0 | 0 |
14.20
15.60
14.40
|
|
3 tháng
(2026-03-19) |
0.30 | 2.13% | 9,674,000 | -3,000 | -0.1 |
13.70
15.60
14.40
|
|
6 tháng
(2025-12-19) |
1.50 | 11.63% | 17,460,600 | -3,800 | -0.1 |
12.40
15.60
14.40
|
|
12 tháng
(2025-06-23) |
3.20 | 28.57% | 64,953,600 | -44,400 | -0.7 |
11.10
15.60
14.40
|
|
24 tháng
(2024-06-27) |
5.57 | 63.10% | 113,117,940 | -26,399 | -0.8 |
6.94
15.60
14.40
|
|
36 tháng
(2023-07-03) |
7.68 | 114.22% | 168,099,286 | -20,193 | -0.8 |
6.72
15.60
14.40
|
|
60 tháng
(2021-07-13) |
6.86 | 91.04% | 257,351,093 | 11,000 | -0.6 |
3.01
21.59
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
10.45
|
117,200 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 |
| 31/03/2025 |
10.27
|
87,100 | 10.27 | 10.45 | 10.27 | 0 | 0 | 0 |
| 28/03/2025 |
10.36
|
158,000 | 10.54 | 10.63 | 10.36 | 0 | 0 | 0 |
| 27/03/2025 |
10.63
|
155,800 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 |
| 26/03/2025 |
10.54
|
262,300 | 10.63 | 10.72 | 10.54 | 0 | 0 | 0 |
| 25/03/2025 |
10.63
|
298,200 | 10.54 | 10.72 | 10.54 | 0 | 0 | 0 |
| 24/03/2025 |
10.63
|
118,200 | 10.45 | 10.63 | 10.45 | 0 | 0 | 0 |
| 21/03/2025 |
10.54
|
239,800 | 10.45 | 10.63 | 10.36 | 0 | 0 | 0 |
| 20/03/2025 |
10.54
|
302,000 | 10.72 | 10.72 | 10.36 | 0 | 0 | 0 |
| 19/03/2025 |
10.54
|
235,900 | 10.54 | 10.63 | 10.36 | 0 | 0 | 0 |
| 18/03/2025 |
10.54
|
243,000 | 10.63 | 10.72 | 10.45 | 0 | 0 | 0 |
| 17/03/2025 |
10.54
|
318,200 | 10.36 | 10.63 | 10.27 | 0 | 0 | 0 |
| 14/03/2025 |
10.36
|
261,400 | 10.45 | 10.45 | 10.27 | 0 | 0 | 0 |
| 13/03/2025 |
10.54
|
363,200 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 12/03/2025 |
10.63
|
439,900 | 10.72 | 10.72 | 10.45 | 0 | 0 | 0 |
| 11/03/2025 |
10.72
|
310,200 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 10/03/2025 |
10.63
|
323,400 | 10.81 | 10.81 | 10.45 | 0 | 0 | 0 |
| 07/03/2025 |
10.72
|
514,500 | 10.72 | 10.81 | 10.54 | 0 | 0 | 0 |
| 06/03/2025 |
10.63
|
620,400 | 10.36 | 10.63 | 10.27 | 0 | 0 | 0 |
| 05/03/2025 |
10.27
|
522,100 | 10.36 | 10.45 | 10.09 | 0 | 0 | 0 |
| 04/03/2025 |
10.27
|
540,300 | 10.36 | 10.54 | 10.18 | 0 | 0 | 0 |
| 03/03/2025 |
10.45
|
1,027,800 | 9.55 | 11.17 | 9.55 | 0 | 600 | -0.0 |
| 28/02/2025 |
11.17
|
212,600 | 11.26 | 11.35 | 11.08 | 0 | 0 | 0 |
| 27/02/2025 |
11.35
|
433,600 | 11.44 | 11.53 | 11.17 | 0 | 0 | 0 |
| 26/02/2025 |
11.53
|
644,900 | 11.53 | 11.53 | 11.17 | 0 | 0 | 0 |
| 25/02/2025 |
11.35
|
489,900 | 11.53 | 11.71 | 11.35 | 0 | 0 | 0 |
| 24/02/2025 |
11.44
|
785,100 | 10.99 | 11.44 | 10.99 | 0 | 1,600 | -0.0 |
| 21/02/2025 |
10.90
|
241,700 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 |
| 20/02/2025 |
11.17
|
547,300 | 10.81 | 11.62 | 10.81 | 600 | 0 | 0.0 |
| 19/02/2025 |
10.81
|
446,300 | 10.54 | 10.81 | 10.54 | 0 | 0 | 0 |
| 18/02/2025 |
10.54
|
198,300 | 10.54 | 10.63 | 10.45 | 0 | 0 | 0 |
| 17/02/2025 |
10.54
|
407,500 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
| 14/02/2025 |
10.36
|
458,500 | 10.27 | 10.45 | 10.18 | 0 | 0 | 0 |
| 13/02/2025 |
10.27
|
502,100 | 10.72 | 10.72 | 10.09 | 0 | 0 | 0 |
| 12/02/2025 |
10.63
|
287,517 | 10.72 | 10.81 | 10.63 | 0 | 0 | 0 |
| 11/02/2025 |
10.72
|
236,265 | 10.63 | 10.72 | 10.54 | 0 | 0 | 0 |
| 10/02/2025 |
10.63
|
437,334 | 10.54 | 10.63 | 10.27 | 0 | 0 | 0 |
| 07/02/2025 |
10.54
|
253,395 | 10.45 | 10.63 | 10.36 | 0 | 0 | 0 |
| 06/02/2025 |
10.45
|
225,714 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 05/02/2025 |
10.36
|
161,540 | 10.45 | 10.54 | 10.27 | 0 | 0 | 0 |
| 04/02/2025 |
10.45
|
177,539 | 10.54 | 10.72 | 10.36 | 0 | 0 | 0 |
| 03/02/2025 |
10.63
|
512,700 | 10.36 | 10.81 | 10.27 | 0 | 0 | 0 |
| 24/01/2025 |
10.36
|
538,697 | 10.18 | 10.45 | 10.09 | 0 | 0 | 0 |
| 23/01/2025 |
10.18
|
201,166 | 10 | 10.18 | 10 | 0 | 0 | 0 |
| 22/01/2025 |
10.09
|
126,001 | 10 | 10.09 | 9.91 | 0 | 0 | 0 |
| 21/01/2025 |
10
|
366,918 | 10.27 | 10.27 | 9.91 | 0 | 0 | 0 |
| 20/01/2025 |
10.18
|
257,768 | 10.27 | 10.45 | 9.91 | 0 | 0 | 0 |
| 17/01/2025 |
10.27
|
669,778 | 9.91 | 10.45 | 9.91 | 0 | 0 | 0 |
| 16/01/2025 |
9.91
|
578,802 | 9.64 | 10.27 | 9.64 | 0 | 0 | 0 |
| 15/01/2025 |
9.55
|
97,621 | 9.55 | 9.64 | 9.46 | 0 | 0 | 0 |
| 14/01/2025 |
9.46
|
61,948 | 9.46 | 9.55 | 9.46 | 0 | 0 | 0 |
| 13/01/2025 |
9.46
|
96,684 | 9.46 | 9.55 | 9.19 | 0 | 0 | 0 |
| 10/01/2025 |
9.55
|
151,181 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 |
| 09/01/2025 |
9.55
|
163,777 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
| 08/01/2025 |
9.55
|
118,932 | 9.73 | 9.73 | 9.46 | 0 | 0 | 0 |
| 07/01/2025 |
9.55
|
288,294 | 9.37 | 9.64 | 9.19 | 0 | 0 | 0 |
| 06/01/2025 |
9.28
|
181,660 | 9.64 | 9.73 | 9.01 | 0 | 0 | 0 |
| 03/01/2025 |
9.55
|
153,075 | 9.64 | 9.82 | 9.46 | 0 | 0 | 0 |
| 02/01/2025 |
9.64
|
151,732 | 8.47 | 9.91 | 8.47 | 0 | 0 | 0 |
| 31/12/2024 |
9.91
|
115,861 | 10 | 10 | 9.64 | 0 | 0 | 0 |
| 30/12/2024 |
9.82
|
42,753 | 10 | 10.09 | 9.82 | 0 | 0 | 0 |
| 27/12/2024 |
9.91
|
181,096 | 9.82 | 10.18 | 9.82 | 0 | 0 | 0 |
| 26/12/2024 |
10.09
|
122,986 | 9.91 | 10.18 | 9.82 | 0 | 0 | 0 |
| 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 |