| 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) |
0.50 | 3.79% | 27,500 | 0 | 0 |
13.20
14.50
13.90
|
|
2 tháng
(2026-04-13) |
1.90 | 16.10% | 83,300 | 0 | 0 |
11.80
14.50
13.90
|
|
3 tháng
(2026-03-16) |
2.60 | 23.42% | 118,400 | -200 | -0.0 |
10.80
14.50
13.90
|
|
6 tháng
(2025-12-15) |
1.35 | 10.93% | 371,900 | -2,800 | -0.0 |
10.60
14.50
13.90
|
|
12 tháng
(2025-06-17) |
4.91 | 55.82% | 1,683,300 | -8,400 | -0.1 |
8.60
14.50
13.90
|
|
24 tháng
(2024-06-24) |
4.94 | 56.45% | 2,318,300 | -19,300 | -0.2 |
8.26
14.50
13.90
|
|
36 tháng
(2023-06-28) |
4.71 | 52.33% | 3,805,200 | -432,700 | -4.1 |
7.89
14.50
13.90
|
|
60 tháng
(2021-07-08) |
2.76 | 25.27% | 9,303,300 | -1,207,891 | -15.3 |
7.89
14.51
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/03/2025 |
9.23
|
5,500 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 25/03/2025 |
9.18
|
6,200 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 24/03/2025 |
9.18
|
1,700 | 9.13 | 9.18 | 9.13 | 0 | 0 | 0 |
| 21/03/2025 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 20/03/2025 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 19/03/2025 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 18/03/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/03/2025 |
8.99
|
2,500 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 |
| 14/03/2025 |
9.32
|
1,200 | 9.31 | 9.32 | 9.00 | 0 | 0 | 0 |
| 13/03/2025 |
9.32
|
700 | 9.02 | 9.32 | 9.02 | 0 | 0 | 0 |
| 12/03/2025 |
9.29
|
1,500 | 9.00 | 9.29 | 8.99 | 0 | 0 | 0 |
| 11/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
2,700 | 9.30 | 9.30 | 8.82 | 0 | 0 | 0 |
| 07/03/2025 |
9.30
|
8,400 | 9.28 | 9.33 | 9.03 | 0 | 0 | 0 |
| 06/03/2025 |
9.18
|
3,000 | 9.01 | 9.18 | 9.01 | 0 | 0 | 0 |
| 05/03/2025 |
9.18
|
4,700 | 9.09 | 9.18 | 9.02 | 0 | 0 | 0 |
| 04/03/2025 |
9.02
|
600 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 |
| 03/03/2025 |
9.09
|
2,200 | 9.42 | 9.42 | 9.02 | 0 | 500 | -0.0 |
| 28/02/2025 |
9.02
|
5,200 | 9.00 | 9.28 | 9.00 | 0 | 0 | 0 |
| 27/02/2025 |
9.01
|
9,000 | 9.05 | 9.09 | 9.01 | 0 | 0 | 0 |
| 26/02/2025 |
9.01
|
6,900 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 25/02/2025 |
9.38
|
300 | 9.38 | 9.47 | 9.38 | 0 | 0 | 0 |
| 24/02/2025 |
9.38
|
10,800 | 9.16 | 9.38 | 9.16 | 0 | 500 | -0.0 |
| 21/02/2025 |
9.28
|
2,600 | 9.33 | 9.33 | 9.18 | 0 | 0 | 0 |
| 20/02/2025 |
9.38
|
300 | 9.48 | 9.48 | 9.38 | 0 | 200 | -0.0 |
| 19/02/2025 |
9.48
|
2,700 | 9.57 | 9.57 | 9.38 | 0 | 0 | 0 |
| 18/02/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/02/2025 |
9.23
|
2,100 | 9.28 | 9.28 | 9.23 | 0 | 0 | 0 |
| 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 |