| 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) |
-1.90 | -13.72% | 17,052,200 | -627,700 | -8.8 |
11.20
13.85
12.75
|
|
2 tháng
(2026-01-12) |
-2.85 | -19.26% | 38,750,900 | -1,734,600 | -24.6 |
11.20
14.80
12.75
|
|
3 tháng
(2025-12-15) |
-3.22 | -21.22% | 60,063,600 | -2,376,000 | -34.7 |
11.20
16.65
12.75
|
|
6 tháng
(2025-09-15) |
-5.85 | -32.87% | 151,840,700 | -2,622,300 | -39.8 |
11.20
18.73
12.75
|
|
12 tháng
(2025-03-18) |
-1.85 | -13.42% | 463,203,400 | 215,175 | 6.5 |
10.88
19.22
12.75
|
|
24 tháng
(2024-03-25) |
-4.19 | -25.98% | 662,849,000 | -2,351,143 | -32.7 |
10.88
19.22
12.75
|
|
36 tháng
(2023-03-29) |
0.62 | 5.45% | 1,446,120,600 | -3,127,038 | -52.4 |
10.75
19.22
12.75
|
|
60 tháng
(2021-04-08) |
-1.71 | -12.51% | 3,161,795,600 | -13,728,310 | -174.0 |
6.02
34.25
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
12.63
|
167,700 | 12.68 | 12.73 | 12.58 | 9,300 | 1,500 | 0.1 |
| 20/12/2024 |
12.58
|
154,100 | 12.58 | 12.63 | 12.49 | 1,200 | 0 | 0.0 |
| 19/12/2024 |
12.58
|
306,300 | 12.44 | 12.63 | 12.44 | 7,700 | 0 | 0.1 |
| 18/12/2024 |
12.63
|
167,300 | 12.44 | 12.63 | 12.44 | 0 | 4,000 | -0.1 |
| 17/12/2024 |
12.49
|
113,000 | 12.58 | 12.58 | 12.49 | 2,500 | 0 | 0.0 |
| 16/12/2024 |
12.53
|
107,400 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 |
| 13/12/2024 |
12.44
|
250,400 | 12.49 | 12.53 | 12.39 | 0 | 3,300 | -0.0 |
| 12/12/2024 |
12.49
|
348,700 | 12.58 | 12.68 | 12.49 | 0 | 12,100 | -0.2 |
| 11/12/2024 |
12.58
|
362,100 | 12.39 | 12.68 | 12.34 | 1,000 | 3,300 | -0.0 |
| 10/12/2024 |
12.34
|
139,400 | 12.44 | 12.58 | 12.34 | 3,600 | 10,400 | -0.1 |
| 09/12/2024 |
12.49
|
181,300 | 12.53 | 12.53 | 12.39 | 3,300 | 0 | 0.0 |
| 06/12/2024 |
12.44
|
359,300 | 12.49 | 12.68 | 12.44 | 1,400 | 0 | 0.0 |
| 05/12/2024 |
12.49
|
246,700 | 12.19 | 12.49 | 12.14 | 18,900 | 3,500 | 0.2 |
| 04/12/2024 |
12.19
|
381,900 | 12.34 | 12.58 | 12.19 | 5,100 | 7,500 | -0.0 |
| 03/12/2024 |
12.19
|
139,600 | 12.29 | 12.34 | 12.14 | 1,000 | 7,900 | -0.1 |
| 02/12/2024 |
12.14
|
307,400 | 12.05 | 12.49 | 12.05 | 7,800 | 24,900 | -0.2 |
| 29/11/2024 |
12.00
|
174,500 | 12.00 | 12.05 | 11.90 | 0 | 80,600 | -1.0 |
| 28/11/2024 |
12.00
|
154,200 | 12.10 | 12.19 | 11.95 | 0 | 45,000 | -0.6 |
| 27/11/2024 |
12.10
|
240,100 | 12.19 | 12.29 | 12.05 | 0 | 61,000 | -0.8 |
| 26/11/2024 |
12.14
|
176,100 | 12.29 | 12.34 | 12.10 | 3,700 | 4,800 | -0.0 |
| 25/11/2024 |
12.24
|
132,200 | 12.00 | 12.29 | 12.00 | 7,400 | 0 | 0.1 |
| 22/11/2024 |
12.10
|
497,000 | 12.19 | 12.24 | 12.00 | 2,600 | 2,400 | 0.0 |
| 21/11/2024 |
12.24
|
45,800 | 12.10 | 12.24 | 12.10 | 700 | 1,100 | -0.0 |
| 20/11/2024 |
12.19
|
102,700 | 12.10 | 12.29 | 11.95 | 3,500 | 5,400 | -0.0 |
| 19/11/2024 |
12.05
|
63,500 | 12.14 | 12.19 | 12.05 | 1,200 | 5,000 | -0.0 |
| 18/11/2024 |
12.14
|
168,800 | 12.19 | 12.29 | 12.10 | 0 | 35,500 | -0.4 |
| 15/11/2024 |
12.19
|
328,500 | 12.14 | 12.39 | 12.14 | 0 | 36,800 | -0.5 |
| 14/11/2024 |
12.19
|
184,500 | 12.49 | 12.49 | 12.19 | 0 | 33,400 | -0.4 |
| 13/11/2024 |
12.49
|
150,600 | 12.34 | 12.53 | 12.19 | 0 | 3,400 | -0.0 |
| 12/11/2024 |
12.34
|
157,100 | 12.53 | 12.58 | 12.34 | 0 | 0 | 0 |
| 11/11/2024 |
12.53
|
139,400 | 12.44 | 12.53 | 12.39 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
12.44
|
202,300 | 12.19 | 12.53 | 12.19 | 11,900 | 1,700 | 0.1 |
| 07/11/2024 |
12.39
|
167,600 | 12.34 | 12.58 | 12.29 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
12.34
|
182,700 | 12.10 | 12.58 | 12.10 | 0 | 0 | 0 |
| 05/11/2024 |
12.10
|
297,300 | 12.44 | 12.44 | 12.10 | 0 | 30,000 | -0.4 |
| 04/11/2024 |
12.44
|
144,100 | 12.58 | 12.63 | 12.39 | 0 | 2,200 | -0.0 |
| 01/11/2024 |
12.58
|
156,100 | 12.73 | 12.78 | 12.58 | 0 | 3,000 | -0.0 |
| 31/10/2024 |
12.73
|
186,000 | 12.83 | 12.88 | 12.68 | 0 | 10,000 | -0.1 |
| 30/10/2024 |
12.83
|
111,300 | 12.92 | 12.97 | 12.73 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
12.88
|
66,000 | 13.07 | 13.07 | 12.83 | 0 | 0 | 0 |
| 28/10/2024 |
12.88
|
45,700 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 |
| 25/10/2024 |
12.97
|
158,700 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
| 24/10/2024 |
12.97
|
292,600 | 12.88 | 13.12 | 12.88 | 0 | 0 | 0 |
| 23/10/2024 |
12.97
|
152,500 | 12.68 | 13.07 | 12.63 | 600 | 0 | 0.0 |
| 22/10/2024 |
12.68
|
191,800 | 12.88 | 12.92 | 12.58 | 0 | 0 | 0 |
| 21/10/2024 |
12.88
|
90,900 | 13.12 | 13.17 | 12.88 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
13.12
|
176,000 | 12.88 | 13.12 | 12.68 | 1,500 | 1,400 | 0.0 |
| 17/10/2024 |
12.83
|
203,700 | 13.07 | 13.07 | 12.68 | 0 | 100 | -0.0 |
| 16/10/2024 |
13.07
|
109,000 | 13.22 | 13.22 | 12.97 | 0 | 200 | -0.0 |
| 15/10/2024 |
13.27
|
708,100 | 12.92 | 13.85 | 12.92 | 0 | 21,600 | -0.3 |
| 14/10/2024 |
13.07
|
375,700 | 12.83 | 13.07 | 12.78 | 0 | 300 | -0.0 |
| 11/10/2024 |
12.78
|
94,300 | 12.88 | 12.92 | 12.73 | 0 | 0 | 0 |
| 10/10/2024 |
12.88
|
227,200 | 12.68 | 12.92 | 12.68 | 0 | 0 | 0 |
| 09/10/2024 |
12.68
|
200,700 | 12.78 | 12.83 | 12.63 | 0 | 0 | 0 |
| 08/10/2024 |
12.68
|
126,800 | 12.83 | 12.83 | 12.58 | 300 | 1,700 | -0.0 |
| 07/10/2024 |
12.68
|
93,000 | 12.68 | 12.83 | 12.63 | 100 | 1,700 | -0.0 |
| 04/10/2024 |
12.63
|
104,000 | 12.78 | 12.88 | 12.63 | 0 | 0 | 0 |
| 03/10/2024 |
12.88
|
337,100 | 12.97 | 13.02 | 12.78 | 2,200 | 0 | 0.0 |
| 02/10/2024 |
12.97
|
282,200 | 13.12 | 13.12 | 12.92 | 0 | 500 | -0.0 |
| 01/10/2024 |
13.12
|
666,500 | 13.27 | 13.46 | 12.97 | 3,000 | 2,000 | 0.0 |
| 30/09/2024 |
13.31
|
502,500 | 12.97 | 13.31 | 12.92 | 0 | 0 | 0 |
| 27/09/2024 |
13.02
|
295,500 | 12.97 | 13.02 | 12.92 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
12.97
|
324,100 | 13.02 | 13.07 | 12.92 | 0 | 2,200 | -0.0 |
| 25/09/2024 |
12.97
|
656,200 | 12.78 | 13.02 | 12.73 | 0 | 4,800 | -0.1 |
| 24/09/2024 |
12.78
|
199,100 | 12.68 | 12.78 | 12.58 | 0 | 2,700 | -0.0 |
| 23/09/2024 |
12.78
|
329,800 | 12.68 | 12.78 | 12.63 | 0 | 1,100 | -0.0 |
| 20/09/2024 |
12.68
|
548,400 | 12.58 | 12.73 | 12.58 | 0 | 0 | 0 |
| 19/09/2024 |
12.53
|
137,600 | 12.39 | 12.53 | 12.34 | 5,300 | 0 | 0.1 |
| 18/09/2024 |
12.39
|
183,300 | 12.49 | 12.49 | 12.24 | 1,800 | 0 | 0.0 |
| 17/09/2024 |
12.49
|
124,800 | 12.19 | 12.49 | 12.19 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
12.24
|
106,800 | 12.14 | 12.39 | 12.14 | 2,200 | 0 | 0.0 |
| 13/09/2024 |
12.24
|
130,300 | 12.19 | 12.34 | 12.14 | 5,200 | 500 | 0.1 |
| 12/09/2024 |
12.34
|
177,400 | 12.10 | 12.39 | 12.10 | 6,600 | 3,800 | 0.0 |
| 11/09/2024 |
12.10
|
158,800 | 12.39 | 12.39 | 12.10 | 0 | 4,700 | -0.1 |
| 10/09/2024 |
12.24
|
315,200 | 12.44 | 12.49 | 12.19 | 0 | 9,100 | -0.1 |
| 09/09/2024 |
12.44
|
187,900 | 12.29 | 12.58 | 12.29 | 0 | 0 | 0 |
| 06/09/2024 |
12.58
|
224,200 | 12.68 | 12.78 | 12.53 | 0 | 27,300 | -0.4 |
| 05/09/2024 |
12.68
|
295,800 | 12.92 | 12.92 | 12.68 | 0 | 46,300 | -0.6 |
| 04/09/2024 |
12.92
|
632,600 | 12.34 | 12.92 | 12.14 | 12,000 | 3,900 | 0.1 |
| 30/08/2024 |
12.34
|
141,500 | 12.24 | 12.34 | 12.19 | 0 | 1,100 | -0.0 |
| 29/08/2024 |
12.24
|
120,800 | 12.29 | 12.39 | 12.24 | 100 | 11,900 | -0.1 |
| 28/08/2024 |
12.29
|
160,700 | 12.29 | 12.39 | 12.19 | 9,100 | 3,100 | 0.1 |
| 27/08/2024 |
12.29
|
391,700 | 12.29 | 12.39 | 12.19 | 2,200 | 0 | 0.0 |
| 26/08/2024 |
12.34
|
257,100 | 12.68 | 12.73 | 12.34 | 5,000 | 2,200 | 0.0 |
| 23/08/2024 |
12.58
|
542,200 | 12.53 | 12.63 | 12.44 | 45,200 | 19,000 | 0.3 |
| 22/08/2024 |
12.49
|
171,000 | 12.63 | 12.63 | 12.39 | 0 | 18,700 | -0.2 |
| 21/08/2024 |
12.58
|
370,700 | 12.49 | 12.88 | 12.49 | 0 | 12,800 | -0.2 |
| 20/08/2024 |
12.49
|
568,900 | 12.34 | 12.63 | 12.19 | 5,600 | 1,400 | 0.1 |
| 19/08/2024 |
12.34
|
200,000 | 12.44 | 12.53 | 12.34 | 300 | 0 | 0.0 |
| 16/08/2024 |
12.29
|
657,500 | 11.95 | 12.29 | 11.95 | 17,900 | 4,400 | 0.2 |
| 15/08/2024 |
11.95
|
203,300 | 11.75 | 12.14 | 11.75 | 0 | 0 | 0 |
| 14/08/2024 |
11.85
|
80,100 | 11.95 | 12.10 | 11.85 | 3,200 | 1,200 | 0.0 |
| 13/08/2024 |
12.05
|
309,200 | 12.19 | 12.19 | 11.80 | 33,000 | 19,400 | 0.2 |
| 12/08/2024 |
12.19
|
312,100 | 12.05 | 12.39 | 11.80 | 0 | 6,500 | -0.1 |
| 09/08/2024 |
11.95
|
208,200 | 12.00 | 12.05 | 11.85 | 0 | 49,900 | -0.6 |
| 08/08/2024 |
11.95
|
656,700 | 11.12 | 12.19 | 11.12 | 20,600 | 45,400 | -0.3 |
| 07/08/2024 |
11.41
|
157,900 | 11.27 | 11.41 | 10.73 | 2,800 | 50,000 | -0.5 |
| 06/08/2024 |
11.27
|
381,000 | 11.12 | 11.36 | 11.12 | 17,500 | 0 | 0.2 |
| 05/08/2024 |
11.12
|
644,700 | 11.90 | 11.95 | 11.12 | 3,600 | 500 | 0.0 |
| 02/08/2024 |
11.95
|
335,000 | 11.85 | 12.14 | 11.66 | 37,100 | 20,000 | 0.2 |