| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.25 | 2.50% | 745,900 | -279,200 | 0 |
9.13
10.40
9.13
|
|
2 tháng
(2026-04-13) |
-0.25 | -2.38% | 983,900 | -287,754 | 0 |
9.13
10.50
9.13
|
|
3 tháng
(2026-03-16) |
0.25 | 2.50% | 1,463,200 | -49,854 | 2.5 |
9.13
10.65
9.13
|
|
6 tháng
(2025-12-15) |
-0.05 | -0.49% | 2,700,500 | -32,754 | 2.7 |
9.13
11
9.13
|
|
12 tháng
(2025-06-17) |
0.95 | 10.22% | 12,481,800 | 164,437 | 4.7 |
9.13
11.95
9.13
|
|
24 tháng
(2024-06-24) |
-3.24 | -24.03% | 24,784,200 | 1,536,690 | 20.8 |
7.89
13.73
9.13
|
|
36 tháng
(2023-06-28) |
-6.14 | -37.48% | 73,557,100 | 1,032,190 | 12.7 |
7.89
17.63
9.13
|
|
60 tháng
(2021-07-08) |
0.18 | 1.77% | 175,413,700 | -4,462,080 | -92.5 |
7.89
17.65
9.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
10.13
|
4,100 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |
| 26/03/2025 |
10.13
|
20,600 | 10.08 | 10.13 | 10.04 | 6,600 | 7,400 | -0.0 |
| 25/03/2025 |
10.08
|
41,800 | 10.04 | 10.08 | 10.04 | 0 | 0 | 0 |
| 24/03/2025 |
10.08
|
8,400 | 10.04 | 10.27 | 10.04 | 500 | 86 | 0.0 |
| 21/03/2025 |
10.18
|
3,800 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
| 20/03/2025 |
10.27
|
22,000 | 10.18 | 10.27 | 10.13 | 2,500 | 2,000 | 0.0 |
| 19/03/2025 |
10.27
|
12,500 | 10.13 | 10.41 | 10.13 | 200 | 700 | -0.0 |
| 18/03/2025 |
10.23
|
24,200 | 10.18 | 10.27 | 10.18 | 2,000 | 6,900 | -0.1 |
| 17/03/2025 |
10.27
|
12,900 | 10.27 | 10.27 | 10.13 | 200 | 5,500 | -0.1 |
| 14/03/2025 |
10.27
|
19,500 | 10.27 | 10.27 | 10.04 | 200 | 0 | 0.0 |
| 13/03/2025 |
10.32
|
8,800 | 10.18 | 10.37 | 10.18 | 300 | 0 | 0.0 |
| 12/03/2025 |
10.32
|
33,600 | 10.37 | 10.37 | 10.23 | 10,000 | 12,400 | -0.0 |
| 11/03/2025 |
10.37
|
8,900 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 |
| 10/03/2025 |
10.37
|
16,100 | 10.18 | 10.41 | 10.18 | 700 | 0 | 0.0 |
| 07/03/2025 |
10.18
|
11,800 | 10.37 | 10.37 | 10.08 | 400 | 400 | 0.0 |
| 06/03/2025 |
10.18
|
15,300 | 10.13 | 10.23 | 10.08 | 100 | 0 | 0.0 |
| 05/03/2025 |
10.18
|
37,100 | 10.23 | 10.23 | 10.13 | 0 | 12,100 | -0.1 |
| 04/03/2025 |
10.23
|
39,300 | 10.27 | 10.37 | 10.08 | 3,200 | 3,000 | 0.0 |
| 03/03/2025 |
10.37
|
2,300 | 10.18 | 10.41 | 10.18 | 400 | 0 | 0.0 |
| 28/02/2025 |
10.41
|
71,800 | 10.08 | 10.51 | 10.08 | 30,300 | 300 | 0.3 |
| 27/02/2025 |
10.08
|
21,500 | 10.13 | 10.18 | 10.08 | 0 | 13,300 | -0.1 |
| 26/02/2025 |
10.13
|
37,100 | 10.04 | 10.41 | 10.04 | 2,900 | 32,200 | -0.3 |
| 25/02/2025 |
10.32
|
7,900 | 9.99 | 10.32 | 9.99 | 1,100 | 0 | 0.0 |
| 24/02/2025 |
10.41
|
12,100 | 9.99 | 10.51 | 9.99 | 1,000 | 0 | 0.0 |
| 21/02/2025 |
10.51
|
21,000 | 10.23 | 10.51 | 10.23 | 0 | 0 | 0 |
| 20/02/2025 |
10.32
|
25,800 | 10.41 | 10.41 | 10.23 | 1,000 | 4,100 | -0.0 |
| 19/02/2025 |
10.41
|
64,800 | 10.23 | 10.41 | 10.18 | 0 | 48,100 | -0.5 |
| 18/02/2025 |
10.37
|
46,000 | 10.18 | 10.41 | 10.18 | 0 | 29,600 | -0.3 |
| 17/02/2025 |
10.41
|
108,800 | 10.18 | 10.56 | 10.18 | 0 | 37,400 | -0.4 |
| 14/02/2025 |
10.18
|
84,400 | 10.13 | 10.18 | 9.99 | 30,400 | 1,000 | 0.3 |
| 13/02/2025 |
10.13
|
37,900 | 10.23 | 10.23 | 10.04 | 400 | 13,900 | -0.1 |
| 12/02/2025 |
10.04
|
43,500 | 9.99 | 10.18 | 9.99 | 200 | 19,700 | -0.2 |
| 11/02/2025 |
10.04
|
52,400 | 9.85 | 10.04 | 9.85 | 0 | 25,000 | -0.3 |
| 10/02/2025 |
9.85
|
46,900 | 9.75 | 9.85 | 9.75 | 1,300 | 1,000 | 0.0 |
| 07/02/2025 |
9.75
|
6,500 | 9.75 | 9.85 | 9.66 | 300 | 900 | -0.0 |
| 06/02/2025 |
9.70
|
4,900 | 9.75 | 9.75 | 9.61 | 900 | 3,900 | -0.0 |
| 05/02/2025 |
9.75
|
8,600 | 9.75 | 9.75 | 9.61 | 0 | 0 | 0 |
| 04/02/2025 |
9.75
|
18,800 | 9.75 | 9.75 | 9.52 | 800 | 0 | 0.0 |
| 03/02/2025 |
9.47
|
11,100 | 9.75 | 9.80 | 9.47 | 0 | 0 | 0 |
| 24/01/2025 |
9.80
|
16,500 | 9.56 | 9.85 | 9.12 | 0 | 1,100 | -0.0 |
| 23/01/2025 |
9.80
|
5,200 | 9.61 | 9.80 | 9.61 | 1,000 | 0 | 0.0 |
| 22/01/2025 |
9.56
|
22,000 | 9.56 | 9.61 | 9.52 | 0 | 0 | 0 |
| 21/01/2025 |
9.56
|
5,800 | 9.66 | 9.85 | 9.52 | 100 | 100 | 0 |
| 20/01/2025 |
9.94
|
19,300 | 9.75 | 9.94 | 9.56 | 0 | 0 | 0 |
| 17/01/2025 |
9.75
|
15,900 | 9.56 | 9.75 | 9.52 | 200 | 0 | 0.0 |
| 16/01/2025 |
9.75
|
4,500 | 9.75 | 9.75 | 9.66 | 100 | 900 | -0.0 |
| 15/01/2025 |
9.75
|
9,500 | 9.66 | 9.85 | 9.52 | 0 | 0 | 0 |
| 14/01/2025 |
9.66
|
30,500 | 9.61 | 9.75 | 9.56 | 0 | 0 | 0 |
| 13/01/2025 |
9.75
|
2,900 | 9.85 | 9.85 | 9.56 | 0 | 0 | 0 |
| 10/01/2025 |
9.85
|
16,800 | 9.70 | 9.85 | 9.47 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
9.85
|
17,000 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
| 08/01/2025 |
9.85
|
13,300 | 9.75 | 9.85 | 9.75 | 0 | 100 | -0.0 |
| 07/01/2025 |
9.75
|
14,600 | 9.75 | 10.13 | 9.75 | 0 | 100 | -0.0 |
| 06/01/2025 |
9.80
|
9,300 | 9.85 | 9.85 | 9.80 | 0 | 0 | 0 |
| 03/01/2025 |
9.85
|
17,000 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 |
| 02/01/2025 |
9.89
|
11,800 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
10,500 | 9.66 | 9.94 | 9.66 | 500 | 0 | 0.0 |
| 30/12/2024 |
9.85
|
33,700 | 9.94 | 9.94 | 9.80 | 0 | 4,900 | -0.1 |
| 27/12/2024 |
9.94
|
13,000 | 9.89 | 9.94 | 9.80 | 0 | 0 | 0 |
| 26/12/2024 |
9.89
|
52,500 | 9.70 | 9.99 | 9.70 | 1,000 | 500 | 0.0 |
| 25/12/2024 |
9.66
|
12,500 | 9.66 | 9.70 | 9.56 | 0 | 400 | -0.0 |
| 24/12/2024 |
9.66
|
6,900 | 9.66 | 9.66 | 9.52 | 0 | 100 | -0.0 |
| 23/12/2024 |
9.70
|
5,300 | 9.70 | 9.70 | 9.56 | 0 | 0 | 0 |
| 20/12/2024 |
9.66
|
11,800 | 9.61 | 9.66 | 9.52 | 0 | 2,000 | -0.0 |
| 19/12/2024 |
9.61
|
11,500 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 |
| 18/12/2024 |
9.66
|
18,600 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
| 17/12/2024 |
9.52
|
38,900 | 9.80 | 9.85 | 9.17 | 300 | 99 | 0.0 |
| 16/12/2024 |
9.85
|
7,600 | 9.75 | 9.85 | 9.70 | 0 | 800 | -0.0 |
| 13/12/2024 |
9.70
|
5,500 | 9.75 | 9.80 | 9.70 | 0 | 0 | 0 |
| 12/12/2024 |
9.70
|
35,600 | 9.70 | 9.85 | 9.66 | 0 | 62 | -0.0 |
| 11/12/2024 |
9.80
|
33,100 | 9.75 | 9.80 | 9.66 | 5,000 | 0 | 0.1 |
| 10/12/2024 |
9.85
|
60,400 | 9.89 | 9.89 | 9.70 | 1,500 | 0 | 0.0 |
| 09/12/2024 |
9.85
|
80,400 | 9.89 | 9.89 | 9.66 | 1,500 | 0 | 0.0 |
| 06/12/2024 |
9.85
|
33,600 | 9.94 | 9.99 | 9.85 | 0 | 900 | -0.0 |
| 05/12/2024 |
9.94
|
75,000 | 9.94 | 9.94 | 9.85 | 1,300 | 0 | 0.0 |
| 04/12/2024 |
9.94
|
11,200 | 9.94 | 9.99 | 9.89 | 700 | 0 | 0.0 |
| 03/12/2024 |
9.94
|
11,200 | 10.04 | 10.04 | 9.94 | 500 | 0 | 0.0 |
| 02/12/2024 |
10.13
|
12,700 | 9.99 | 10.13 | 9.99 | 1,000 | 0 | 0.0 |
| 29/11/2024 |
9.99
|
10,600 | 9.89 | 9.99 | 9.89 | 0 | 0 | 0 |
| 28/11/2024 |
9.99
|
19,200 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |
| 27/11/2024 |
9.94
|
9,100 | 9.85 | 9.94 | 9.85 | 0 | 0 | 0 |
| 26/11/2024 |
9.94
|
12,500 | 9.85 | 9.99 | 9.85 | 100 | 0 | 0.0 |
| 25/11/2024 |
9.94
|
21,700 | 9.89 | 9.94 | 9.85 | 200 | 0 | 0.0 |
| 22/11/2024 |
9.89
|
6,800 | 9.85 | 9.89 | 9.85 | 0 | 0 | 0 |
| 21/11/2024 |
9.89
|
5,000 | 9.85 | 9.94 | 9.85 | 0 | 0 | 0 |
| 20/11/2024 |
9.89
|
25,900 | 9.85 | 9.89 | 9.75 | 0 | 0 | 0 |
| 19/11/2024 |
9.89
|
19,900 | 9.89 | 9.94 | 9.80 | 0 | 17,000 | -0.2 |
| 18/11/2024 |
9.89
|
42,600 | 9.89 | 9.94 | 9.85 | 800 | 14,500 | -0.1 |
| 15/11/2024 |
9.89
|
62,700 | 10.18 | 10.18 | 9.89 | 100 | 11,100 | -0.1 |
| 14/11/2024 |
9.94
|
34,800 | 9.94 | 10.23 | 9.94 | 1,900 | 2,000 | -0.0 |
| 13/11/2024 |
10.04
|
8,400 | 10.04 | 10.41 | 9.99 | 0 | 500 | -0.0 |
| 12/11/2024 |
9.94
|
35,100 | 10.04 | 10.08 | 9.94 | 200 | 14,200 | -0.1 |
| 11/11/2024 |
9.99
|
103,500 | 9.99 | 10.04 | 9.99 | 0 | 21,500 | -0.2 |
| 08/11/2024 |
9.99
|
69,300 | 10.04 | 10.04 | 9.99 | 100 | 0 | 0.0 |
| 07/11/2024 |
10.04
|
63,000 | 10.13 | 10.18 | 10.04 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
10.18
|
52,200 | 10.08 | 10.23 | 10.08 | 0 | 0 | 0 |
| 05/11/2024 |
10.13
|
33,100 | 10.13 | 10.27 | 10.13 | 0 | 1,200 | -0.0 |
| 04/11/2024 |
10.13
|
46,400 | 10.37 | 10.37 | 10.13 | 1,500 | 0 | 0.0 |
| 01/11/2024 |
10.37
|
18,000 | 10.37 | 10.41 | 10.32 | 1,200 | 0 | 0.0 |
| 31/10/2024 |
10.37
|
55,000 | 10.23 | 10.41 | 10.23 | 4,600 | 0 | 0.1 |