| 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% | 1,470,400 | 0 | 0 |
11.10
15.30
13
|
|
2 tháng
(2026-02-27) |
4.90 | 56.32% | 3,739,700 | 0 | 0 |
8.70
15.30
13
|
|
3 tháng
(2026-01-28) |
5.70 | 72.15% | 3,768,400 | 0 | 0 |
7.90
15.30
13
|
|
6 tháng
(2025-10-30) |
5.20 | 61.90% | 3,912,100 | 0 | 0 |
7.30
15.30
13
|
|
12 tháng
(2025-05-05) |
4.70 | 52.81% | 5,254,400 | 0 | 0 |
7.30
15.30
13
|
|
24 tháng
(2024-05-08) |
5.20 | 61.90% | 10,668,156 | 100 | 0.0 |
7.10
15.30
13
|
|
36 tháng
(2023-05-15) |
5.50 | 67.90% | 13,206,229 | 100 | 0.0 |
6.50
15.30
13
|
|
60 tháng
(2021-05-24) |
4.90 | 56.32% | 15,114,762 | 100 | 0.0 |
5
15.40
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2025 |
10.10
|
96,000 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
| 12/02/2025 |
9.40
|
6,312 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/02/2025 |
9.40
|
27,700 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 10/02/2025 |
9.20
|
12,322 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 07/02/2025 |
9.20
|
12,139 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
9.10
|
9,755 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/02/2025 |
9
|
9,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/02/2025 |
8.80
|
14,001 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 03/02/2025 |
8.80
|
39,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 24/01/2025 |
8.70
|
10,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/01/2025 |
8.60
|
10,848 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
2,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/01/2025 |
8.60
|
5,348 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/01/2025 |
8.80
|
11,290 | 8.80 | 9 | 8 | 0 | 0 | 0 |
| 17/01/2025 |
9
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/01/2025 |
8.90
|
2,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 15/01/2025 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
923 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
3,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/01/2025 |
8.80
|
7,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/01/2025 |
8.90
|
5,980 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2025 |
9
|
1,101 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2025 |
8.90
|
5,975 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
7,378 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/01/2025 |
9
|
9,650 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 02/01/2025 |
9.10
|
14,058 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 31/12/2024 |
9
|
7,201 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/12/2024 |
9.20
|
8,380 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 27/12/2024 |
9.60
|
42,802 | 9.30 | 9.60 | 8.80 | 0 | 0 | 0 |
| 26/12/2024 |
9.40
|
45,008 | 10.70 | 10.70 | 9.30 | 0 | 0 | 0 |
| 25/12/2024 |
10.70
|
73,016 | 10.10 | 11.20 | 10.10 | 0 | 0 | 0 |
| 24/12/2024 |
10.10
|
130,534 | 8.70 | 10.10 | 8.70 | 0 | 0 | 0 |
| 23/12/2024 |
8.90
|
22,050 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/12/2024 |
8.80
|
15,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
17,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.70
|
10,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.70
|
2,646 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/12/2024 |
8.60
|
10,505 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/12/2024 |
8.70
|
17,732 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/12/2024 |
8.60
|
13,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/12/2024 |
8.60
|
15,850 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/12/2024 |
8.60
|
13,410 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/12/2024 |
8.50
|
5,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.50
|
14,800 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/12/2024 |
8.60
|
6,341 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/12/2024 |
8.60
|
4,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.70
|
18,525 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 29/11/2024 |
8.70
|
201 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/11/2024 |
8.30
|
10,315 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2024 |
8.70
|
22,625 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.80
|
40,316 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 25/11/2024 |
8.30
|
13,515 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
6,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/11/2024 |
8.10
|
14,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
10,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
10,581 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 15/11/2024 |
8.10
|
5,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.20
|
20,212 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
8.30
|
3,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/11/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
17,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.30
|
650 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
18,355 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
8.40
|
4,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
1,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.30
|
7,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.50
|
101 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/10/2024 |
8.40
|
9,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/10/2024 |
8.30
|
6,008 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/10/2024 |
8.30
|
11,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/10/2024 |
8.30
|
810 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/10/2024 |
8.20
|
5,655 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.30
|
7,112 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/10/2024 |
8.30
|
2,233 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/10/2024 |
8.30
|
9,765 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.10
|
1,047 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.30
|
8,521 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/10/2024 |
8.30
|
4,534 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/10/2024 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/10/2024 |
8.40
|
5,448 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/10/2024 |
8.40
|
20,151 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/10/2024 |
8.60
|
13,702 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/10/2024 |
8.60
|
7,909 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/10/2024 |
8.50
|
850 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
3,501 | 8.70 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 04/10/2024 |
8.70
|
650 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.70
|
6,493 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
8.90
|
11,807 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
11,356 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/09/2024 |
8.80
|
368 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/09/2024 |
8.80
|
6,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/09/2024 |
8.60
|
7,708 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/09/2024 |
8.70
|
4,551 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/09/2024 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.70
|
1,612 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/09/2024 |
8.60
|
40,951 | 9 | 9 | 8.40 | 0 | 0 | 0 |