| 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) |
-0.71 | -7.11% | 4,652,700 | 66,200 | 0.6 |
8.95
10.15
9.36
|
|
2 tháng
(2026-01-12) |
-0.83 | -8.22% | 12,686,200 | -3,600 | -0.0 |
8.95
10.30
9.36
|
|
3 tháng
(2025-12-15) |
-1.18 | -11.29% | 18,176,300 | -57,500 | -0.6 |
8.95
10.85
9.36
|
|
6 tháng
(2025-09-15) |
-2.98 | -24.33% | 50,019,200 | 153,000 | 2.0 |
8.95
12.45
9.36
|
|
12 tháng
(2025-03-18) |
-3.09 | -25.02% | 222,549,900 | 111,700 | 1.0 |
8.95
14.80
9.36
|
|
24 tháng
(2024-03-25) |
0.77 | 9% | 331,579,500 | 301,756 | 3.9 |
7.97
14.80
9.36
|
|
36 tháng
(2023-03-29) |
4.15 | 81.12% | 380,772,900 | 421,271 | 5.2 |
5.08
14.80
9.36
|
|
60 tháng
(2021-04-08) |
-2.28 | -19.76% | 439,205,600 | 430,351 | 5.5 |
4.36
25.62
9.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
11.43
|
1,193,500 | 12.19 | 12.19 | 11.43 | 3,400 | 57,600 | -0.8 |
| 20/12/2024 |
11.89
|
928,900 | 11.89 | 12.28 | 11.81 | 0 | 73,700 | -1.1 |
| 19/12/2024 |
11.89
|
1,367,000 | 11.30 | 12.02 | 11.18 | 182,900 | 18,400 | 2.3 |
| 18/12/2024 |
11.43
|
445,100 | 11.47 | 11.64 | 11.30 | 18,500 | 42,500 | -0.3 |
| 17/12/2024 |
11.47
|
960,800 | 11.39 | 11.77 | 11.01 | 6,900 | 29,700 | -0.3 |
| 16/12/2024 |
11.39
|
486,600 | 11.43 | 11.68 | 11.34 | 2,300 | 27,200 | -0.3 |
| 13/12/2024 |
11.30
|
1,532,600 | 11.39 | 11.47 | 10.92 | 43,300 | 11,200 | 0.4 |
| 12/12/2024 |
11.47
|
1,278,300 | 11.98 | 12.19 | 11.47 | 6,400 | 61,200 | -0.8 |
| 11/12/2024 |
11.98
|
675,700 | 12.02 | 12.36 | 11.77 | 0 | 36,100 | -0.5 |
| 10/12/2024 |
12.02
|
774,600 | 11.68 | 12.06 | 11.60 | 26,200 | 200 | 0.4 |
| 09/12/2024 |
11.56
|
1,819,000 | 11.73 | 12.40 | 11.47 | 53,400 | 29,800 | 0.3 |
| 06/12/2024 |
12.06
|
1,545,100 | 13.00 | 13.46 | 12.06 | 17,900 | 36,900 | -0.3 |
| 05/12/2024 |
12.95
|
512,800 | 12.45 | 12.95 | 12.28 | 55,100 | 800 | 0.8 |
| 04/12/2024 |
12.45
|
676,400 | 12.95 | 13.00 | 12.36 | 15,500 | 13,800 | 0.0 |
| 03/12/2024 |
13.00
|
449,400 | 12.95 | 13.33 | 12.61 | 27,100 | 900 | 0.4 |
| 02/12/2024 |
12.95
|
450,500 | 12.87 | 13.55 | 12.53 | 40,400 | 19,300 | 0.3 |
| 29/11/2024 |
12.83
|
559,100 | 12.87 | 12.95 | 12.53 | 37,200 | 800 | 0.5 |
| 28/11/2024 |
12.95
|
694,400 | 12.61 | 13.21 | 12.61 | 21,200 | 28,300 | -0.1 |
| 27/11/2024 |
12.45
|
865,500 | 11.85 | 12.45 | 11.56 | 32,800 | 0 | 0.5 |
| 26/11/2024 |
11.64
|
554,800 | 11.77 | 12.11 | 11.56 | 21,700 | 19,044 | 0.0 |
| 25/11/2024 |
11.56
|
1,695,700 | 10.96 | 11.56 | 10.96 | 45,500 | 4,900 | 0.6 |
| 22/11/2024 |
10.84
|
215,800 | 11.01 | 11.05 | 10.79 | 0 | 100 | -0.0 |
| 21/11/2024 |
11.01
|
342,300 | 11.05 | 11.09 | 10.84 | 500 | 11,500 | -0.1 |
| 20/11/2024 |
11.09
|
1,059,000 | 10.58 | 11.22 | 10.41 | 33,400 | 7,600 | 0.3 |
| 19/11/2024 |
10.50
|
248,700 | 10.58 | 10.88 | 10.46 | 8,600 | 13,900 | -0.1 |
| 18/11/2024 |
10.84
|
318,800 | 10.24 | 10.92 | 10.16 | 33,700 | 300 | 0.4 |
| 15/11/2024 |
10.24
|
482,000 | 10.20 | 10.33 | 9.82 | 6,500 | 0 | 0.1 |
| 14/11/2024 |
10.24
|
294,700 | 10.46 | 10.79 | 10.24 | 7,400 | 0 | 0.1 |
| 13/11/2024 |
10.46
|
476,000 | 10.54 | 10.67 | 10.29 | 16,400 | 9,300 | 0.1 |
| 12/11/2024 |
10.62
|
307,700 | 10.62 | 10.96 | 10.62 | 6,300 | 6,000 | 0.0 |
| 11/11/2024 |
10.58
|
418,800 | 11.05 | 11.05 | 10.50 | 12,500 | 25,100 | -0.2 |
| 08/11/2024 |
10.88
|
860,900 | 10.41 | 11.09 | 10.37 | 21,800 | 3,400 | 0.2 |
| 07/11/2024 |
10.37
|
636,400 | 10.41 | 10.41 | 9.86 | 24,400 | 3,900 | 0.2 |
| 06/11/2024 |
10.41
|
328,000 | 10.29 | 10.50 | 10.16 | 0 | 0 | 0 |
| 05/11/2024 |
10.29
|
668,700 | 10.24 | 10.67 | 10.24 | 5,200 | 20,600 | -0.2 |
| 04/11/2024 |
10.20
|
1,281,900 | 9.57 | 10.20 | 9.57 | 2,500 | 6,700 | -0.0 |
| 01/11/2024 |
9.57
|
315,100 | 9.95 | 9.95 | 9.57 | 5,700 | 28,200 | -0.3 |
| 31/10/2024 |
9.99
|
677,900 | 9.91 | 10.07 | 9.82 | 700 | 1,000 | -0.0 |
| 30/10/2024 |
9.82
|
1,256,400 | 9.27 | 9.82 | 9.27 | 1,300 | 1,200 | 0.0 |
| 29/10/2024 |
9.19
|
178,300 | 9.02 | 9.19 | 9.02 | 11,500 | 800 | 0.1 |
| 28/10/2024 |
9.02
|
43,600 | 9.06 | 9.10 | 9.02 | 0 | 2,100 | -0.0 |
| 25/10/2024 |
9.06
|
73,800 | 9.02 | 9.10 | 9.02 | 0 | 4,900 | -0.1 |
| 24/10/2024 |
9.06
|
97,500 | 9.10 | 9.19 | 9.02 | 4,500 | 2,100 | 0.0 |
| 23/10/2024 |
9.10
|
101,000 | 9.06 | 9.14 | 9.02 | 3,300 | 6,400 | -0.0 |
| 22/10/2024 |
9.06
|
215,500 | 9.31 | 9.31 | 9.02 | 0 | 19,000 | -0.2 |
| 21/10/2024 |
9.23
|
121,700 | 9.19 | 9.36 | 9.19 | 2,200 | 2,400 | -0.0 |
| 18/10/2024 |
9.19
|
128,700 | 9.27 | 9.31 | 9.19 | 0 | 0 | 0 |
| 17/10/2024 |
9.36
|
189,200 | 9.23 | 9.44 | 9.14 | 0 | 3,500 | -0.0 |
| 16/10/2024 |
9.19
|
31,400 | 9.27 | 9.31 | 9.19 | 0 | 0 | 0 |
| 15/10/2024 |
9.27
|
344,900 | 9.14 | 9.40 | 9.14 | 0 | 0 | 0 |
| 14/10/2024 |
9.14
|
98,500 | 9.14 | 9.19 | 9.06 | 200 | 0 | 0.0 |
| 11/10/2024 |
9.19
|
46,700 | 9.14 | 9.23 | 9.10 | 0 | 0 | 0 |
| 10/10/2024 |
9.14
|
131,400 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 |
| 09/10/2024 |
9.23
|
207,900 | 9.06 | 9.31 | 9.06 | 0 | 10,300 | -0.1 |
| 08/10/2024 |
9.06
|
99,700 | 9.19 | 9.19 | 9.02 | 1,700 | 11,500 | -0.1 |
| 07/10/2024 |
9.10
|
91,900 | 9.10 | 9.14 | 9.06 | 5,800 | 8,400 | -0.0 |
| 04/10/2024 |
9.10
|
60,300 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
| 03/10/2024 |
9.14
|
164,600 | 9.23 | 9.27 | 9.10 | 2,500 | 0 | 0.0 |
| 02/10/2024 |
9.23
|
202,900 | 9.19 | 9.27 | 9.10 | 20,800 | 0 | 0.2 |
| 01/10/2024 |
9.19
|
257,100 | 9.19 | 9.27 | 9.19 | 200 | 100 | 0.0 |
| 30/09/2024 |
9.19
|
412,600 | 9.23 | 9.23 | 9.06 | 0 | 2,500 | -0.0 |
| 27/09/2024 |
9.27
|
164,900 | 9.36 | 9.44 | 9.23 | 0 | 800 | -0.0 |
| 26/09/2024 |
9.36
|
303,100 | 9.31 | 9.44 | 9.23 | 100 | 2,600 | -0.0 |
| 25/09/2024 |
9.23
|
167,500 | 9.23 | 9.36 | 9.19 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
9.14
|
205,600 | 9.14 | 9.27 | 9.10 | 0 | 2,000 | -0.0 |
| 23/09/2024 |
9.14
|
173,700 | 9.31 | 9.31 | 9.14 | 0 | 0 | 0 |
| 20/09/2024 |
9.27
|
288,100 | 9.40 | 9.48 | 9.27 | 5,000 | 0 | 0.1 |
| 19/09/2024 |
9.40
|
217,000 | 9.48 | 9.48 | 9.31 | 21,300 | 0 | 0.2 |
| 18/09/2024 |
9.40
|
167,300 | 9.40 | 9.52 | 9.36 | 11,900 | 200 | 0.1 |
| 17/09/2024 |
9.40
|
160,700 | 9.40 | 9.40 | 9.27 | 0 | 1,000 | -0.0 |
| 16/09/2024 |
9.31
|
204,200 | 9.40 | 9.44 | 9.27 | 1,700 | 500 | 0.0 |
| 13/09/2024 |
9.31
|
177,500 | 9.14 | 9.36 | 9.10 | 2,300 | 9,600 | -0.1 |
| 12/09/2024 |
9.14
|
151,200 | 9.27 | 9.36 | 9.14 | 7,700 | 2,300 | 0.1 |
| 11/09/2024 |
9.14
|
350,500 | 9.19 | 9.23 | 9.02 | 14,400 | 26,800 | -0.1 |
| 10/09/2024 |
9.19
|
333,400 | 9.36 | 9.44 | 9.10 | 0 | 3,600 | -0.0 |
| 09/09/2024 |
9.40
|
202,500 | 9.36 | 9.48 | 9.27 | 0 | 0 | 0 |
| 06/09/2024 |
9.36
|
303,200 | 9.14 | 9.52 | 9.14 | 11,800 | 8,600 | 0.0 |
| 05/09/2024 |
9.27
|
304,500 | 9.48 | 9.57 | 9.23 | 300 | 23,500 | -0.3 |
| 04/09/2024 |
9.57
|
478,000 | 9.14 | 9.61 | 9.02 | 17,400 | 6,900 | 0.1 |
| 30/08/2024 |
9.23
|
1,102,600 | 9.82 | 9.82 | 9.19 | 0 | 5,100 | -0.1 |
| 29/08/2024 |
9.78
|
333,900 | 9.82 | 10.12 | 9.78 | 0 | 3,800 | -0.0 |
| 28/08/2024 |
9.82
|
1,039,400 | 10.24 | 10.75 | 9.74 | 29,900 | 0 | 0.4 |
| 27/08/2024 |
10.37
|
729,300 | 10.75 | 10.79 | 10.24 | 700 | 21,400 | -0.3 |
| 26/08/2024 |
10.62
|
1,126,800 | 10.50 | 10.62 | 10.41 | 0 | 1,500 | -0.0 |
| 23/08/2024 |
9.95
|
1,107,500 | 9.23 | 9.95 | 9.23 | 8,600 | 0 | 0.1 |
| 22/08/2024 |
9.31
|
285,400 | 9.31 | 9.36 | 9.23 | 14,400 | 2,000 | 0.1 |
| 21/08/2024 |
9.36
|
197,900 | 9.36 | 9.44 | 9.27 | 13,700 | 900 | 0.1 |
| 20/08/2024 |
9.40
|
410,200 | 9.31 | 9.61 | 9.14 | 8,900 | 4,500 | 0.0 |
| 19/08/2024 |
9.31
|
323,400 | 9.14 | 9.52 | 9.14 | 5,300 | 1,500 | 0.0 |
| 16/08/2024 |
9.23
|
339,300 | 8.93 | 9.27 | 8.93 | 19,700 | 3,300 | 0.2 |
| 15/08/2024 |
8.89
|
89,100 | 8.89 | 8.97 | 8.76 | 0 | 12,200 | -0.1 |
| 14/08/2024 |
8.89
|
79,300 | 9.02 | 9.06 | 8.80 | 0 | 900 | -0.0 |
| 13/08/2024 |
9.02
|
143,000 | 8.93 | 9.02 | 8.89 | 6,600 | 0 | 0.1 |
| 12/08/2024 |
8.89
|
95,700 | 8.76 | 8.89 | 8.76 | 3,000 | 0 | 0.0 |
| 09/08/2024 |
8.85
|
91,500 | 8.89 | 8.97 | 8.80 | 0 | 600 | -0.0 |
| 08/08/2024 |
8.76
|
186,800 | 8.89 | 9.02 | 8.76 | 0 | 900 | -0.0 |
| 07/08/2024 |
9.02
|
41,500 | 9.02 | 9.02 | 8.80 | 6,400 | 2,900 | 0.0 |
| 06/08/2024 |
8.97
|
141,700 | 8.76 | 8.97 | 8.72 | 0 | 7,000 | -0.1 |
| 05/08/2024 |
8.72
|
340,400 | 9.14 | 9.14 | 8.68 | 0 | 12,100 | -0.1 |
| 02/08/2024 |
9.19
|
252,400 | 8.97 | 9.19 | 8.85 | 21,800 | 4,500 | 0.2 |