| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.20 | 20.85% | 2,146,700 | -4,700 | -0.0 |
10.25
13.60
13.60
|
|
2 tháng
(2026-03-02) |
1 | 8.51% | 2,513,000 | -11,700 | -0.1 |
10.25
13.60
13.60
|
|
3 tháng
(2026-01-29) |
0.55 | 4.51% | 3,248,000 | -28,800 | -0.3 |
10.25
13.60
13.60
|
|
6 tháng
(2025-10-31) |
2.80 | 28.14% | 6,378,000 | -100,200 | -1.3 |
9.95
13.93
13.60
|
|
12 tháng
(2025-05-05) |
3.75 | 41.67% | 8,262,600 | -112,800 | -1.5 |
8.68
13.93
13.60
|
|
24 tháng
(2024-05-09) |
4.05 | 46.55% | 12,741,700 | -109,748 | -1.5 |
8.15
13.93
13.60
|
|
36 tháng
(2023-05-15) |
3.40 | 36.36% | 19,923,700 | -532,648 | -8.9 |
8.15
13.93
13.60
|
|
60 tháng
(2021-05-25) |
1.85 | 16.98% | 96,560,000 | -2,117,631 | -57.0 |
8.12
16.95
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.08
|
5,700 | 9.05 | 9.08 | 9.05 | 100 | 100 | 0 |
| 13/02/2025 |
9
|
600 | 9.03 | 9.03 | 9 | 0 | 0 | 0 |
| 12/02/2025 |
9.05
|
1,700 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 11/02/2025 |
9.08
|
10,400 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 10/02/2025 |
8.95
|
3,300 | 8.93 | 8.98 | 8.90 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
400 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
| 06/02/2025 |
8.95
|
12,900 | 8.93 | 8.95 | 8.93 | 0 | 0 | 0 |
| 05/02/2025 |
8.93
|
20,600 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 |
| 04/02/2025 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.85
|
200 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 24/01/2025 |
8.85
|
600 | 8.90 | 8.90 | 8.85 | 400 | 0 | 0.0 |
| 23/01/2025 |
8.90
|
11,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
600 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 21/01/2025 |
8.65
|
1,600 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 20/01/2025 |
8.75
|
700 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 |
| 17/01/2025 |
8.85
|
1,800 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
11,000 | 8.78 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2025 |
8.78
|
3,200 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 |
| 14/01/2025 |
8.75
|
15,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.73
|
9,200 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
5,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
10,800 | 8.65 | 8.70 | 8.15 | 0 | 0 | 0 |
| 08/01/2025 |
8.75
|
200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/01/2025 |
8.78
|
3,800 | 8.65 | 8.78 | 8.65 | 0 | 0 | 0 |
| 06/01/2025 |
8.78
|
7,400 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 03/01/2025 |
8.75
|
1,400 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.70
|
600 | 8.63 | 8.70 | 8.63 | 0 | 0 | 0 |
| 31/12/2024 |
8.80
|
5,100 | 8.75 | 8.80 | 8.75 | 0 | 100 | -0.0 |
| 30/12/2024 |
8.75
|
121,600 | 8.95 | 8.95 | 8.63 | 0 | 100 | -0.0 |
| 27/12/2024 |
8.60
|
1,400 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
| 26/12/2024 |
8.63
|
9,900 | 8.55 | 8.63 | 8.50 | 0 | 0 | 0 |
| 25/12/2024 |
8.63
|
118,100 | 8.60 | 8.63 | 8.50 | 0 | 300 | -0.0 |
| 24/12/2024 |
8.60
|
1,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.63
|
7,900 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 |
| 19/12/2024 |
8.65
|
15,300 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/12/2024 |
8.68
|
28,200 | 8.65 | 8.68 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.68
|
17,100 | 8.53 | 8.68 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.68
|
13,000 | 8.55 | 8.68 | 8.50 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.70
|
21,600 | 8.55 | 8.75 | 8.50 | 0 | 0 | 0 |
| 11/12/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/12/2024 |
8.63
|
600 | 8.58 | 8.63 | 8.58 | 0 | 0 | 0 |
| 09/12/2024 |
8.65
|
200 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 06/12/2024 |
8.68
|
17,700 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.63
|
300 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 03/12/2024 |
8.65
|
3,100 | 8.63 | 8.68 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.65
|
7,900 | 8.60 | 8.65 | 8.45 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.68
|
1,300 | 8.65 | 8.68 | 8.65 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
2,900 | 8.53 | 8.60 | 8.35 | 0 | 0 | 0 |
| 26/11/2024 |
8.65
|
4,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 25/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/11/2024 |
8.60
|
6,500 | 8.53 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
10,400 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
72,900 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.65
|
14,100 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.65
|
12,400 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
9,400 | 8.58 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.70
|
15,200 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
| 13/11/2024 |
8.75
|
4,800 | 8.70 | 8.75 | 8.55 | 0 | 0 | 0 |
| 12/11/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/11/2024 |
8.80
|
10,100 | 8.75 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.75
|
9,600 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/11/2024 |
8.78
|
41,800 | 8.70 | 8.78 | 8.55 | 700 | 0 | 0.0 |
| 06/11/2024 |
8.75
|
10,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/11/2024 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 04/11/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/11/2024 |
8.85
|
6,600 | 8.88 | 8.88 | 8.70 | 400 | 0 | 0.0 |
| 31/10/2024 |
8.88
|
33,100 | 8.88 | 8.88 | 8.83 | 0 | 0 | 0 |
| 30/10/2024 |
8.88
|
12,500 | 8.60 | 8.88 | 8.53 | 0 | 600 | -0.0 |
| 29/10/2024 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 28/10/2024 |
8.90
|
1,700 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 25/10/2024 |
8.90
|
17,900 | 8.90 | 8.90 | 8.83 | 900 | 0 | 0.0 |
| 24/10/2024 |
8.90
|
26,300 | 8.85 | 8.90 | 8.78 | 0 | 0 | 0 |
| 23/10/2024 |
8.80
|
8,600 | 8.80 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/10/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 21/10/2024 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
2,300 | 8.88 | 8.90 | 8.85 | 0 | 0 | 0 |
| 17/10/2024 |
8.90
|
3,900 | 8.63 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.90
|
700 | 8.53 | 8.93 | 8.53 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
8,600 | 8.88 | 8.98 | 8.83 | 0 | 0 | 0 |
| 14/10/2024 |
8.83
|
44,200 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.85
|
10,400 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 10/10/2024 |
8.85
|
12,400 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
5,500 | 8.75 | 8.80 | 8.75 | 0 | 0 | 0 |
| 08/10/2024 |
8.75
|
11,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.75
|
47,300 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 04/10/2024 |
8.75
|
3,400 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 03/10/2024 |
8.75
|
10,400 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.73
|
13,200 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.70
|
6,200 | 8.60 | 8.73 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8.73
|
21,900 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.73
|
14,400 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
44,600 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 |
| 25/09/2024 |
8.73
|
20,100 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 24/09/2024 |
8.75
|
35,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.75
|
25,600 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.73
|
9,200 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |