| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.50 | 4.76% | 37,400 | 0 | 0 |
9.90
11
11
|
|
2 tháng
(2026-01-12) |
0 | 0% | 43,000 | 0 | 0 |
9.90
11.50
11
|
|
3 tháng
(2025-12-15) |
-0.40 | -3.51% | 64,600 | 0 | 0 |
9.90
11.50
11
|
|
6 tháng
(2025-09-15) |
0.60 | 5.77% | 305,600 | 0 | 0 |
9.90
11.80
11
|
|
12 tháng
(2025-03-18) |
1.71 | 18.46% | 656,600 | 0 | 0 |
7.95
11.80
11
|
|
24 tháng
(2024-03-25) |
0.29 | 2.67% | 1,389,724 | -924 | -0.0 |
7.95
11.80
11
|
|
36 tháng
(2023-03-29) |
0.29 | 2.67% | 2,285,724 | -1,024 | -0.0 |
7.95
14.11
11
|
|
60 tháng
(2021-04-08) |
-10.68 | -49.27% | 11,162,660 | -924 | 0.3 |
7.95
41.06
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
9.11
|
11,832 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 20/12/2024 |
9.11
|
6,100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 19/12/2024 |
9.11
|
5,240 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 18/12/2024 |
9.11
|
18,030 | 9.20 | 9.29 | 9.11 | 0 | 0 | 0 |
| 17/12/2024 |
9.11
|
5,060 | 9.11 | 9.73 | 9.11 | 0 | 0 | 0 |
| 16/12/2024 |
9.11
|
5,577 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 13/12/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 12/12/2024 |
9.11
|
27,392 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 11/12/2024 |
9.20
|
3,694 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 10/12/2024 |
9.20
|
6,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/12/2024 |
9.02
|
3,272 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 06/12/2024 |
9.02
|
600 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 05/12/2024 |
9.11
|
1,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 04/12/2024 |
9.20
|
2,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/12/2024 |
9.29
|
1,248 | 9.11 | 9.29 | 9.11 | 0 | 0 | 0 |
| 02/12/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 29/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 28/11/2024 |
9.46
|
45 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 27/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 26/11/2024 |
9.46
|
1,268 | 9.82 | 9.82 | 9.20 | 0 | 0 | 0 |
| 25/11/2024 |
9.29
|
2,716 | 9.38 | 9.38 | 9.11 | 0 | 60 | -0.0 |
| 22/11/2024 |
9.20
|
753 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 21/11/2024 |
9.20
|
9,347 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 |
| 20/11/2024 |
9.38
|
436 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 19/11/2024 |
9.38
|
14,800 | 9.46 | 9.46 | 9.29 | 0 | 0 | 0 |
| 18/11/2024 |
9.38
|
3,001 | 9.46 | 9.46 | 9.38 | 0 | 0 | 0 |
| 15/11/2024 |
9.64
|
2,181 | 9.82 | 9.82 | 9.46 | 0 | 0 | 0 |
| 14/11/2024 |
9.46
|
4,092 | 9.55 | 9.82 | 9.46 | 0 | 0 | 0 |
| 13/11/2024 |
9.55
|
52 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 12/11/2024 |
9.55
|
2,318 | 9.82 | 9.82 | 9.55 | 0 | 0 | 0 |
| 11/11/2024 |
9.55
|
3,400 | 9.73 | 9.73 | 9.38 | 0 | 0 | 0 |
| 08/11/2024 |
9.55
|
1,360 | 9.20 | 9.55 | 9.20 | 0 | 0 | 0 |
| 07/11/2024 |
9.38
|
11,817 | 9.38 | 9.64 | 9.20 | 0 | 0 | 0 |
| 06/11/2024 |
9.29
|
12,706 | 9.02 | 9.29 | 8.93 | 0 | 0 | 0 |
| 05/11/2024 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/11/2024 |
9.20
|
8,758 | 9.29 | 9.29 | 9.02 | 0 | 840 | -0.0 |
| 01/11/2024 |
9.29
|
923 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 31/10/2024 |
9.29
|
7,692 | 9.73 | 9.73 | 9.29 | 0 | 0 | 0 |
| 30/10/2024 |
9.55
|
1,527 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 |
| 29/10/2024 |
9.73
|
4,422 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 |
| 28/10/2024 |
9.82
|
981 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 25/10/2024 |
9.64
|
1,009 | 9.73 | 9.73 | 9.64 | 0 | 0 | 0 |
| 24/10/2024 |
9.64
|
940 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
| 23/10/2024 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 22/10/2024 |
10.36
|
3,049 | 9.91 | 10.36 | 9.73 | 0 | 0 | 0 |
| 21/10/2024 |
9.82
|
6,953 | 9.82 | 9.91 | 9.46 | 0 | 0 | 0 |
| 18/10/2024 |
9.91
|
3,100 | 10.27 | 10.27 | 9.91 | 0 | 0 | 0 |
| 17/10/2024 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 16/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/10/2024 |
10
|
3,000 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 11/10/2024 |
10
|
3,100 | 10 | 10 | 9.82 | 0 | 0 | 0 |
| 10/10/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/10/2024 |
10.09
|
2,401 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 08/10/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/10/2024 |
10
|
1,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 01/10/2024 |
9.82
|
1,459 | 10.27 | 10.27 | 9.82 | 0 | 0 | 0 |
| 30/09/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 27/09/2024 |
10.36
|
900 | 10.45 | 10.54 | 10.36 | 0 | 0 | 0 |
| 26/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/09/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/09/2024 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/09/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/09/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 17/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 16/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 13/09/2024 |
10.27
|
3,800 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 12/09/2024 |
10.27
|
15,500 | 10 | 10.27 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/09/2024 |
10
|
3 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 30/08/2024 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 29/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 28/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 27/08/2024 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 26/08/2024 |
10.18
|
113 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 23/08/2024 |
10.27
|
87 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 22/08/2024 |
10.27
|
2,100 | 10.18 | 10.27 | 10.09 | 0 | 0 | 0 |
| 21/08/2024 |
10.09
|
200 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 20/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/08/2024 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
4,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 13/08/2024 |
9.82
|
605 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 |
| 12/08/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 08/08/2024 |
10.18
|
600 | 10.18 | 10.27 | 10.18 | 0 | 0 | 0 |
| 07/08/2024 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 06/08/2024 |
10.09
|
31,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 05/08/2024 |
9.91
|
11,800 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
| 02/08/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |