| 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) |
0 | 0% | 565,100 | 0 | 0 |
6.80
7
6.90
|
|
2 tháng
(2026-03-02) |
-0.90 | -11.54% | 1,348,400 | 0 | 0 |
6.80
7.80
6.90
|
|
3 tháng
(2026-01-29) |
-1.10 | -13.75% | 2,246,500 | 0 | 0 |
6.80
8.40
6.90
|
|
6 tháng
(2025-10-31) |
-1.20 | -14.81% | 4,360,800 | 0 | 0 |
6.80
8.80
6.90
|
|
12 tháng
(2025-05-05) |
-0.30 | -4.17% | 19,485,800 | 0 | 0 |
6.80
9.70
6.90
|
|
24 tháng
(2024-05-09) |
-7.20 | -51.06% | 71,463,100 | 0 | 0 |
6.60
24.20
6.90
|
|
36 tháng
(2023-05-15) |
1.60 | 30.19% | 147,971,827 | -2,000 | -0.1 |
5.10
34.70
6.90
|
|
60 tháng
(2021-05-25) |
2.80 | 68.29% | 196,522,780 | -86,500 | -1.5 |
3.90
37.50
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.50
|
151,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/02/2025 |
9.50
|
71,000 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/02/2025 |
9.60
|
245,202 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
| 11/02/2025 |
10.20
|
200,734 | 10.60 | 11 | 10.20 | 0 | 0 | 0 |
| 10/02/2025 |
10.30
|
415,925 | 9.50 | 10.30 | 9.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
49,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
9.30
|
89,637 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
30,722 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
85,718 | 8.90 | 9.60 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.90
|
25,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
77,656 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
34,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 22/01/2025 |
9.10
|
52,998 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
44,567 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
9
|
42,165 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/01/2025 |
9.20
|
47,234 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/01/2025 |
9.50
|
41,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 15/01/2025 |
9.30
|
42,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/01/2025 |
9.50
|
50,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/01/2025 |
9.60
|
57,640 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 10/01/2025 |
9.60
|
48,411 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/01/2025 |
10.10
|
127,670 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
| 08/01/2025 |
9.70
|
57,700 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
78,036 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 06/01/2025 |
9.60
|
85,703 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/01/2025 |
9.70
|
73,026 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 02/01/2025 |
9.90
|
52,724 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
56,826 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 30/12/2024 |
9.70
|
94,544 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 27/12/2024 |
10.10
|
78,241 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 26/12/2024 |
10.30
|
289,468 | 9.80 | 10.60 | 9.70 | 0 | 0 | 0 |
| 25/12/2024 |
9.70
|
112,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/12/2024 |
9.70
|
106,541 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/12/2024 |
9.80
|
69,548 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 20/12/2024 |
9.70
|
96,207 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/12/2024 |
9.80
|
131,051 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 18/12/2024 |
10.10
|
142,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 17/12/2024 |
10
|
87,269 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 16/12/2024 |
10
|
429,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 13/12/2024 |
10.60
|
130,025 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 12/12/2024 |
10.60
|
243,019 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
| 11/12/2024 |
10.60
|
152,960 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 10/12/2024 |
10.90
|
165,470 | 10.80 | 11.30 | 10.70 | 0 | 0 | 0 |
| 09/12/2024 |
10.80
|
285,619 | 10.40 | 11.30 | 10.20 | 0 | 0 | 0 |
| 06/12/2024 |
10.40
|
128,971 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 05/12/2024 |
10.30
|
109,562 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 04/12/2024 |
10.30
|
107,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 03/12/2024 |
10.50
|
90,510 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/12/2024 |
10.40
|
30,056 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 29/11/2024 |
10.40
|
106,680 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 28/11/2024 |
10.50
|
149,430 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
| 27/11/2024 |
10.40
|
60,554 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 26/11/2024 |
10.40
|
68,664 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 25/11/2024 |
10.40
|
79,820 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 22/11/2024 |
10.50
|
84,392 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 21/11/2024 |
10.20
|
56,699 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 20/11/2024 |
10.50
|
89,900 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
| 19/11/2024 |
10.30
|
59,850 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
| 18/11/2024 |
10.70
|
67,901 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 15/11/2024 |
10.30
|
177,801 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
| 14/11/2024 |
10.40
|
80,844 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
| 13/11/2024 |
10.50
|
226,435 | 11.20 | 11.30 | 10.10 | 0 | 0 | 0 |
| 12/11/2024 |
11.20
|
113,234 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
| 11/11/2024 |
11.70
|
375,040 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
| 08/11/2024 |
10.80
|
133,786 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 07/11/2024 |
10.60
|
85,312 | 10.70 | 10.90 | 10.20 | 0 | 0 | 0 |
| 06/11/2024 |
10.70
|
70,269 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 05/11/2024 |
10.70
|
51,551 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 04/11/2024 |
10.70
|
51,557 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
| 01/11/2024 |
10.80
|
217,657 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
| 31/10/2024 |
10.40
|
25,603 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 30/10/2024 |
10.40
|
51,150 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 29/10/2024 |
10.70
|
52,763 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 28/10/2024 |
10.50
|
65,338 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 25/10/2024 |
10.30
|
47,742 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 24/10/2024 |
10.50
|
84,567 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 23/10/2024 |
10.60
|
75,079 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
| 22/10/2024 |
10.60
|
98,072 | 11.20 | 11.30 | 10.60 | 0 | 0 | 0 |
| 21/10/2024 |
11.10
|
176,841 | 10 | 11.10 | 10 | 0 | 0 | 0 |
| 18/10/2024 |
10.10
|
33,915 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 17/10/2024 |
10.40
|
144,794 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
| 16/10/2024 |
10.40
|
67,608 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 15/10/2024 |
10.60
|
80,288 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 14/10/2024 |
10.60
|
82,636 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
| 11/10/2024 |
10.60
|
78,342 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/10/2024 |
10.80
|
91,420 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 09/10/2024 |
10.80
|
57,552 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 08/10/2024 |
11
|
89,212 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 07/10/2024 |
10.90
|
120,589 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
| 04/10/2024 |
11
|
127,853 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 03/10/2024 |
11.50
|
141,642 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 02/10/2024 |
11.70
|
110,489 | 12 | 12.30 | 11.50 | 0 | 0 | 0 |
| 01/10/2024 |
12.10
|
108,795 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
| 30/09/2024 |
11.80
|
285,558 | 11.30 | 12.30 | 11 | 0 | 0 | 0 |
| 27/09/2024 |
11.30
|
162,879 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
| 26/09/2024 |
11.60
|
212,087 | 11.70 | 11.80 | 11 | 0 | 0 | 0 |
| 25/09/2024 |
11.70
|
354,126 | 12.70 | 12.70 | 11.30 | 0 | 0 | 0 |
| 24/09/2024 |
12.10
|
582,553 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
| 23/09/2024 |
11
|
384,142 | 10 | 11 | 9.90 | 0 | 0 | 0 |
| 20/09/2024 |
10
|
206,433 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |