| 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) |
0.80 | 7.48% | 52,600 | 0 | 0 |
10
11.80
11.80
|
|
2 tháng
(2026-03-02) |
0.80 | 7.48% | 110,500 | 0 | 0 |
9.90
11.80
11.80
|
|
3 tháng
(2026-01-29) |
0.70 | 6.48% | 123,500 | 0 | 0 |
9.90
11.80
11.80
|
|
6 tháng
(2025-10-31) |
0.80 | 7.48% | 295,200 | 0 | 0 |
9.90
11.80
11.80
|
|
12 tháng
(2025-05-05) |
2.39 | 26.27% | 662,200 | 0 | 0 |
8.57
11.80
11.80
|
|
24 tháng
(2024-05-09) |
1.14 | 11.03% | 1,438,785 | -924 | -0.0 |
7.95
11.80
11.80
|
|
36 tháng
(2023-05-15) |
-0.20 | -1.68% | 2,256,884 | -1,023 | -0.0 |
7.95
14.11
11.80
|
|
60 tháng
(2021-05-25) |
-8.43 | -42.30% | 11,057,648 | -924 | 0.3 |
7.95
41.06
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.02
|
1,100 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 13/02/2025 |
9.02
|
1,800 | 9.64 | 9.64 | 8.93 | 0 | 0 | 0 |
| 12/02/2025 |
9.02
|
22,417 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
| 11/02/2025 |
8.93
|
5,736 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 10/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 07/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 06/02/2025 |
9.02
|
201 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 05/02/2025 |
9.11
|
801 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 04/02/2025 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 03/02/2025 |
8.93
|
300 | 9.20 | 9.20 | 8.93 | 0 | 0 | 0 |
| 24/01/2025 |
8.93
|
200 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 23/01/2025 |
8.93
|
412 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 22/01/2025 |
8.93
|
1,536 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 21/01/2025 |
9.02
|
17,200 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 20/01/2025 |
8.93
|
6,112 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 17/01/2025 |
8.93
|
3,260 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 16/01/2025 |
8.84
|
200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 15/01/2025 |
8.84
|
524 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 14/01/2025 |
8.93
|
162 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 13/01/2025 |
8.93
|
7,160 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/01/2025 |
8.93
|
500 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 09/01/2025 |
8.93
|
5,596 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 08/01/2025 |
9.02
|
3,230 | 9.73 | 9.73 | 8.84 | 0 | 0 | 0 |
| 07/01/2025 |
8.93
|
23,136 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 06/01/2025 |
8.93
|
2,800 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 03/01/2025 |
9.11
|
20 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 02/01/2025 |
9.11
|
119 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 31/12/2024 |
9.02
|
7,300 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 30/12/2024 |
9.02
|
20,605 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.02
|
182 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.11
|
2,470 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.02
|
451 | 9.29 | 9.29 | 9.02 | 0 | 0 | 0 |
| 24/12/2024 |
9.02
|
10,444 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 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 |