| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.60 | -4.32% | 4,251,100 | -100 | 0 |
13.10
15.30
13.10
|
|
2 tháng
(2026-06-01) |
-0.35 | -2.56% | 6,962,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
3 tháng
(2026-05-04) |
-1.30 | -8.89% | 9,988,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
6 tháng
(2026-02-02) |
0.98 | 7.93% | 19,630,900 | -3,900 | -0.1 |
11.75
15.30
13.10
|
|
12 tháng
(2025-08-05) |
0.60 | 4.71% | 52,149,000 | -41,500 | -0.6 |
11.75
15.30
13.10
|
|
24 tháng
(2024-08-12) |
6.04 | 83.23% | 115,854,579 | -66,499 | -1.2 |
6.83
15.30
13.10
|
|
36 tháng
(2023-08-16) |
4.37 | 48.98% | 163,316,313 | -3,293 | -0.6 |
6.58
15.30
13.10
|
|
60 tháng
(2021-08-26) |
-1.42 | -9.62% | 254,299,903 | 7,600 | -0.6 |
2.86
20.47
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
10.67
|
378,900 | 10.59 | 10.67 | 10.33 | 0 | 0 | 0 |
| 20/05/2025 |
10.59
|
573,700 | 10.16 | 10.67 | 10.16 | 0 | 0 | 0 |
| 19/05/2025 |
10.16
|
199,000 | 10.08 | 10.25 | 9.99 | 0 | 0 | 0 |
| 16/05/2025 |
10.16
|
261,700 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 |
| 15/05/2025 |
10.08
|
87,800 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 |
| 14/05/2025 |
10.16
|
224,400 | 10.25 | 10.33 | 9.82 | 0 | 0 | 0 |
| 13/05/2025 |
10.25
|
313,300 | 10.16 | 10.42 | 10.08 | 0 | 0 | 0 |
| 12/05/2025 |
10.16
|
116,800 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 |
| 09/05/2025 |
10.16
|
331,000 | 9.91 | 10.33 | 9.91 | 0 | 0 | 0 |
| 08/05/2025 |
9.99
|
254,000 | 9.82 | 10.08 | 9.73 | 0 | 0 | 0 |
| 07/05/2025 |
9.73
|
210,700 | 9.82 | 9.91 | 9.65 | 0 | 0 | 0 |
| 06/05/2025 |
9.91
|
306,900 | 9.82 | 10.16 | 9.82 | 0 | 0 | 0 |
| 05/05/2025 |
9.99
|
181,600 | 9.73 | 9.99 | 9.73 | 0 | 0 | 0 |
| 29/04/2025 |
9.73
|
422,600 | 9.39 | 9.91 | 9.39 | 0 | 24,000 | -0.3 |
| 28/04/2025 |
9.39
|
197,600 | 9.22 | 9.48 | 9.22 | 0 | 55,900 | -0.6 |
| 25/04/2025 |
9.14
|
102,000 | 9.05 | 9.22 | 8.97 | 0 | 5,600 | -0.1 |
| 24/04/2025 |
9.05
|
156,200 | 8.97 | 9.31 | 8.97 | 0 | 14,300 | -0.2 |
| 23/04/2025 |
8.88
|
135,200 | 9.22 | 9.22 | 8.62 | 0 | 32,300 | -0.3 |
| 22/04/2025 |
8.54
|
277,500 | 8.88 | 8.88 | 8.28 | 0 | 27,500 | -0.3 |
| 21/04/2025 |
9.05
|
214,900 | 9.22 | 9.22 | 8.54 | 0 | 55,000 | -0.6 |
| 18/04/2025 |
9.22
|
92,900 | 9.22 | 9.48 | 9.14 | 0 | 0 | 0 |
| 17/04/2025 |
9.31
|
108,600 | 9.22 | 9.39 | 9.05 | 0 | 0 | 0 |
| 16/04/2025 |
9.14
|
71,600 | 9.22 | 9.31 | 9.14 | 0 | 0 | 0 |
| 15/04/2025 |
9.31
|
147,000 | 9.31 | 9.48 | 9.22 | 0 | 0 | 0 |
| 14/04/2025 |
9.39
|
57,400 | 9.39 | 9.39 | 9.14 | 0 | 0 | 0 |
| 11/04/2025 |
9.39
|
199,600 | 9.56 | 9.56 | 8.80 | 0 | 0 | 0 |
| 10/04/2025 |
9.48
|
231,400 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 |
| 09/04/2025 |
8.20
|
213,400 | 8.37 | 8.54 | 8.03 | 0 | 0 | 0 |
| 08/04/2025 |
8.54
|
192,000 | 8.54 | 8.80 | 8.11 | 0 | 0 | 0 |
| 04/04/2025 |
8.88
|
408,800 | 8.54 | 9.22 | 8.11 | 0 | 0 | 0 |
| 03/04/2025 |
8.88
|
542,500 | 9.65 | 9.65 | 8.54 | 0 | 0 | 0 |
| 02/04/2025 |
9.99
|
191,000 | 9.82 | 9.99 | 9.82 | 0 | 0 | 0 |
| 01/04/2025 |
9.91
|
117,200 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 |
| 31/03/2025 |
9.73
|
87,100 | 9.73 | 9.91 | 9.73 | 0 | 0 | 0 |
| 28/03/2025 |
9.82
|
158,000 | 9.99 | 10.08 | 9.82 | 0 | 0 | 0 |
| 27/03/2025 |
10.08
|
155,800 | 9.99 | 10.08 | 9.99 | 0 | 0 | 0 |
| 26/03/2025 |
9.99
|
262,300 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 |
| 25/03/2025 |
10.08
|
298,200 | 9.99 | 10.16 | 9.99 | 0 | 0 | 0 |
| 24/03/2025 |
10.08
|
118,200 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 |
| 21/03/2025 |
9.99
|
239,800 | 9.91 | 10.08 | 9.82 | 0 | 0 | 0 |
| 20/03/2025 |
9.99
|
302,000 | 10.16 | 10.16 | 9.82 | 0 | 0 | 0 |
| 19/03/2025 |
9.99
|
235,900 | 9.99 | 10.08 | 9.82 | 0 | 0 | 0 |
| 18/03/2025 |
9.99
|
243,000 | 10.08 | 10.16 | 9.91 | 0 | 0 | 0 |
| 17/03/2025 |
9.99
|
318,200 | 9.82 | 10.08 | 9.73 | 0 | 0 | 0 |
| 14/03/2025 |
9.82
|
261,400 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 |
| 13/03/2025 |
9.99
|
363,200 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 12/03/2025 |
10.08
|
439,900 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 |
| 11/03/2025 |
10.16
|
310,200 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 10/03/2025 |
10.08
|
323,400 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 |
| 07/03/2025 |
10.16
|
514,500 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 |
| 06/03/2025 |
10.08
|
620,400 | 9.82 | 10.08 | 9.73 | 0 | 0 | 0 |
| 05/03/2025 |
9.73
|
522,100 | 9.82 | 9.91 | 9.56 | 0 | 0 | 0 |
| 04/03/2025 |
9.73
|
540,300 | 9.82 | 9.99 | 9.65 | 0 | 0 | 0 |
| 03/03/2025 |
9.91
|
1,027,800 | 9.05 | 10.59 | 9.05 | 0 | 600 | -0.0 |
| 28/02/2025 |
10.59
|
212,600 | 10.67 | 10.76 | 10.50 | 0 | 0 | 0 |
| 27/02/2025 |
10.76
|
433,600 | 10.84 | 10.93 | 10.59 | 0 | 0 | 0 |
| 26/02/2025 |
10.93
|
644,900 | 10.93 | 10.93 | 10.59 | 0 | 0 | 0 |
| 25/02/2025 |
10.76
|
489,900 | 10.93 | 11.10 | 10.76 | 0 | 0 | 0 |
| 24/02/2025 |
10.84
|
785,100 | 10.42 | 10.84 | 10.42 | 0 | 1,600 | -0.0 |
| 21/02/2025 |
10.33
|
241,700 | 10.59 | 10.59 | 10.33 | 0 | 0 | 0 |
| 20/02/2025 |
10.59
|
547,300 | 10.25 | 11.02 | 10.25 | 600 | 0 | 0.0 |
| 19/02/2025 |
10.25
|
446,300 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 |
| 18/02/2025 |
9.99
|
198,300 | 9.99 | 10.08 | 9.91 | 0 | 0 | 0 |
| 17/02/2025 |
9.99
|
407,500 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 |
| 14/02/2025 |
9.82
|
458,500 | 9.73 | 9.91 | 9.65 | 0 | 0 | 0 |
| 13/02/2025 |
9.73
|
502,100 | 10.16 | 10.16 | 9.56 | 0 | 0 | 0 |
| 12/02/2025 |
10.08
|
287,517 | 10.16 | 10.25 | 10.08 | 0 | 0 | 0 |
| 11/02/2025 |
10.16
|
236,265 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 |
| 10/02/2025 |
10.08
|
437,334 | 9.99 | 10.08 | 9.73 | 0 | 0 | 0 |
| 07/02/2025 |
9.99
|
253,395 | 9.91 | 10.08 | 9.82 | 0 | 0 | 0 |
| 06/02/2025 |
9.91
|
225,714 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 05/02/2025 |
9.82
|
161,540 | 9.91 | 9.99 | 9.73 | 0 | 0 | 0 |
| 04/02/2025 |
9.91
|
177,539 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 |
| 03/02/2025 |
10.08
|
512,700 | 9.82 | 10.25 | 9.73 | 0 | 0 | 0 |
| 24/01/2025 |
9.82
|
538,697 | 9.65 | 9.91 | 9.56 | 0 | 0 | 0 |
| 23/01/2025 |
9.65
|
201,166 | 9.48 | 9.65 | 9.48 | 0 | 0 | 0 |
| 22/01/2025 |
9.56
|
126,001 | 9.48 | 9.56 | 9.39 | 0 | 0 | 0 |
| 21/01/2025 |
9.48
|
366,918 | 9.73 | 9.73 | 9.39 | 0 | 0 | 0 |
| 20/01/2025 |
9.65
|
257,768 | 9.73 | 9.91 | 9.39 | 0 | 0 | 0 |
| 17/01/2025 |
9.73
|
669,778 | 9.39 | 9.91 | 9.39 | 0 | 0 | 0 |
| 16/01/2025 |
9.39
|
578,802 | 9.14 | 9.73 | 9.14 | 0 | 0 | 0 |
| 15/01/2025 |
9.05
|
97,621 | 9.05 | 9.14 | 8.97 | 0 | 0 | 0 |
| 14/01/2025 |
8.97
|
61,948 | 8.97 | 9.05 | 8.97 | 0 | 0 | 0 |
| 13/01/2025 |
8.97
|
96,684 | 8.97 | 9.05 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
9.05
|
151,181 | 9.22 | 9.22 | 8.88 | 0 | 0 | 0 |
| 09/01/2025 |
9.05
|
163,777 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 |
| 08/01/2025 |
9.05
|
118,932 | 9.22 | 9.22 | 8.97 | 0 | 0 | 0 |
| 07/01/2025 |
9.05
|
288,294 | 8.88 | 9.14 | 8.71 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
181,660 | 9.14 | 9.22 | 8.54 | 0 | 0 | 0 |
| 03/01/2025 |
9.05
|
153,075 | 9.14 | 9.31 | 8.97 | 0 | 0 | 0 |
| 02/01/2025 |
9.14
|
151,732 | 8.03 | 9.39 | 8.03 | 0 | 0 | 0 |
| 31/12/2024 |
9.39
|
115,861 | 9.48 | 9.48 | 9.14 | 0 | 0 | 0 |
| 30/12/2024 |
9.31
|
42,753 | 9.48 | 9.56 | 9.31 | 0 | 0 | 0 |
| 27/12/2024 |
9.39
|
181,096 | 9.31 | 9.65 | 9.31 | 0 | 0 | 0 |
| 26/12/2024 |
9.56
|
122,986 | 9.39 | 9.65 | 9.31 | 0 | 0 | 0 |
| 25/12/2024 |
9.39
|
294,808 | 9.56 | 9.73 | 9.31 | 0 | 0 | 0 |
| 24/12/2024 |
9.39
|
230,713 | 9.48 | 9.73 | 9.31 | 0 | 0 | 0 |
| 23/12/2024 |
9.48
|
479,036 | 8.88 | 9.65 | 8.88 | 0 | 0 | 0 |
| 20/12/2024 |
8.88
|
225,462 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 19/12/2024 |
8.88
|
217,179 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |