| 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) |
2.50 | 22.94% | 61,700 | 0 | 0 |
10.80
13.60
13.40
|
|
2 tháng
(2026-03-02) |
1.10 | 8.94% | 121,200 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
3 tháng
(2026-01-29) |
1.10 | 8.94% | 136,300 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
6 tháng
(2025-10-31) |
0.60 | 4.69% | 378,900 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
12 tháng
(2025-05-05) |
4.60 | 52.24% | 1,784,700 | -9,900 | -0.1 |
8.60
13.60
13.40
|
|
24 tháng
(2024-05-09) |
4.97 | 59.04% | 2,458,300 | -6,000 | -0.1 |
8.19
13.60
13.40
|
|
36 tháng
(2023-05-15) |
4.45 | 49.74% | 3,935,800 | -523,100 | -5.0 |
7.89
13.60
13.40
|
|
60 tháng
(2021-05-25) |
1.60 | 13.60% | 9,323,300 | -1,204,691 | -15.3 |
7.89
14.51
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.35
|
2,400 | 8.98 | 9.37 | 8.98 | 0 | 0 | 0 |
| 13/02/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 12/02/2025 |
8.93
|
400 | 9.13 | 9.13 | 8.93 | 0 | 0 | 0 |
| 11/02/2025 |
9.09
|
8,300 | 9.47 | 9.57 | 9.09 | 0 | 0 | 0 |
| 10/02/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 07/02/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 06/02/2025 |
9.28
|
2,200 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 05/02/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 04/02/2025 |
9.28
|
2,300 | 9.36 | 9.36 | 9.28 | 0 | 0 | 0 |
| 03/02/2025 |
9.28
|
2,800 | 8.81 | 9.43 | 8.81 | 0 | 0 | 0 |
| 24/01/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 23/01/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 22/01/2025 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 21/01/2025 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 20/01/2025 |
9.27
|
200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 17/01/2025 |
9.21
|
200 | 9.18 | 9.21 | 9.18 | 0 | 0 | 0 |
| 16/01/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 15/01/2025 |
9.23
|
1,800 | 8.67 | 9.23 | 8.67 | 0 | 0 | 0 |
| 14/01/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 13/01/2025 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 10/01/2025 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 09/01/2025 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 08/01/2025 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 07/01/2025 |
9.37
|
1,100 | 8.89 | 9.37 | 8.89 | 0 | 0 | 0 |
| 06/01/2025 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/01/2025 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/01/2025 |
8.99
|
300 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.28
|
300 | 9.10 | 9.28 | 9.10 | 0 | 0 | 0 |
| 30/12/2024 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/12/2024 |
9.09
|
800 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/12/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 25/12/2024 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 24/12/2024 |
8.94
|
4,100 | 8.85 | 8.94 | 8.85 | 0 | 0 | 0 |
| 23/12/2024 |
9.28
|
200 | 8.89 | 9.28 | 8.89 | 0 | 0 | 0 |
| 20/12/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 19/12/2024 |
8.99
|
1,700 | 9.28 | 9.35 | 8.99 | 0 | 0 | 0 |
| 18/12/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 17/12/2024 |
9.10
|
30,600 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 |
| 16/12/2024 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/12/2024 |
9.28
|
500 | 9.27 | 9.28 | 9.27 | 0 | 0 | 0 |
| 12/12/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/12/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/12/2024 |
9.35
|
2,300 | 9.48 | 9.48 | 8.80 | 0 | 0 | 0 |
| 09/12/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 06/12/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 05/12/2024 |
9.00
|
1,500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 04/12/2024 |
9.00
|
2,800 | 8.99 | 9.09 | 8.89 | 0 | 0 | 0 |
| 03/12/2024 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 02/12/2024 |
9.28
|
400 | 9.09 | 9.28 | 9.09 | 0 | 0 | 0 |
| 29/11/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 28/11/2024 |
9.23
|
400 | 9.13 | 9.23 | 9.13 | 0 | 0 | 0 |
| 27/11/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 26/11/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 25/11/2024 |
9.28
|
700 | 8.98 | 9.28 | 8.91 | 0 | 0 | 0 |
| 22/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 21/11/2024 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 20/11/2024 |
9.37
|
200 | 9.33 | 9.37 | 9.33 | 0 | 0 | 0 |
| 19/11/2024 |
9.00
|
2,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/11/2024 |
8.99
|
3,500 | 9.38 | 9.38 | 8.99 | 0 | 0 | 0 |
| 15/11/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/11/2024 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/11/2024 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 |
| 12/11/2024 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 |
| 11/11/2024 |
9.48
|
1,100 | 9.09 | 9.48 | 8.99 | 0 | 0 | 0 |
| 08/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 07/11/2024 |
9.57
|
2,600 | 9.53 | 9.57 | 9.53 | 0 | 0 | 0 |
| 06/11/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 05/11/2024 |
9.53
|
600 | 9.48 | 9.53 | 9.48 | 0 | 0 | 0 |
| 04/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 01/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 31/10/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 30/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 29/10/2024 |
9.13
|
6,000 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 |
| 28/10/2024 |
9.48
|
400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 25/10/2024 |
9.28
|
900 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 |
| 24/10/2024 |
9.28
|
1,000 | 9.27 | 9.28 | 9.27 | 0 | 0 | 0 |
| 23/10/2024 |
9.28
|
1,400 | 9.53 | 9.53 | 8.92 | 0 | 0 | 0 |
| 22/10/2024 |
9.28
|
300 | 9.18 | 9.28 | 9.18 | 0 | 0 | 0 |
| 21/10/2024 |
9.18
|
600 | 9.09 | 9.47 | 9.09 | 0 | 0 | 0 |
| 18/10/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 17/10/2024 |
9.52
|
1,200 | 9.57 | 9.57 | 8.86 | 0 | 0 | 0 |
| 16/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 15/10/2024 |
9.53
|
1,800 | 9.72 | 9.72 | 8.79 | 0 | 0 | 0 |
| 14/10/2024 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 10/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 09/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 08/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 07/10/2024 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 04/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 02/10/2024 |
9.65
|
700 | 9.67 | 9.72 | 9.65 | 0 | 0 | 0 |
| 01/10/2024 |
9.67
|
300 | 9.57 | 9.67 | 9.57 | 0 | 0 | 0 |
| 30/09/2024 |
9.53
|
900 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 27/09/2024 |
9.53
|
1,300 | 9.50 | 9.53 | 9.50 | 0 | 0 | 0 |
| 26/09/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 25/09/2024 |
9.43
|
800 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 24/09/2024 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/09/2024 |
9.53
|
800 | 9.10 | 9.53 | 9.10 | 0 | 0 | 0 |
| 20/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |