| 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) |
-1.41 | -10.19% | 70,800 | -100 | 0 |
12.20
13.90
12.50
|
|
2 tháng
(2026-04-13) |
-2.71 | -17.95% | 209,600 | -100 | 0 |
12.20
15.21
12.50
|
|
3 tháng
(2026-03-16) |
-2.34 | -15.87% | 306,200 | -100 | 0 |
12.20
15.21
12.50
|
|
6 tháng
(2025-12-15) |
-2.25 | -15.37% | 1,258,400 | -200 | -0.0 |
12.20
16.76
12.50
|
|
12 tháng
(2025-06-17) |
-9.72 | -43.95% | 4,254,900 | -200 | -0.0 |
12.20
25.44
12.50
|
|
24 tháng
(2024-06-24) |
1.98 | 19.01% | 13,462,925 | -2,900 | -0.0 |
7.66
25.44
12.50
|
|
36 tháng
(2023-06-28) |
0.12 | 0.96% | 13,733,257 | -21,500 | -0.2 |
6.07
25.44
12.50
|
|
60 tháng
(2021-07-08) |
2.86 | 29.95% | 14,721,162 | -29,119 | -0.1 |
6.07
25.44
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
11.04
|
80,100 | 10.76 | 11.11 | 10.76 | 0 | 0 | 0 |
| 26/03/2025 |
10.76
|
20,400 | 10.49 | 10.76 | 10.49 | 0 | 0 | 0 |
| 25/03/2025 |
10.76
|
52,200 | 10.70 | 10.76 | 10.63 | 0 | 0 | 0 |
| 24/03/2025 |
10.76
|
50,600 | 10.76 | 10.90 | 10.63 | 0 | 0 | 0 |
| 21/03/2025 |
10.76
|
24,900 | 10.76 | 10.76 | 10.63 | 0 | 0 | 0 |
| 20/03/2025 |
10.76
|
37,300 | 10.56 | 10.90 | 10.56 | 0 | 0 | 0 |
| 19/03/2025 |
10.56
|
32,700 | 10.63 | 10.70 | 10.49 | 0 | 0 | 0 |
| 18/03/2025 |
10.70
|
47,300 | 10.97 | 10.97 | 10.49 | 0 | 0 | 0 |
| 17/03/2025 |
10.97
|
115,400 | 10.83 | 11.11 | 10.70 | 0 | 0 | 0 |
| 14/03/2025 |
10.70
|
132,000 | 10.49 | 10.90 | 10.35 | 0 | 0 | 0 |
| 13/03/2025 |
10.49
|
54,000 | 10.49 | 10.56 | 10.42 | 0 | 0 | 0 |
| 12/03/2025 |
10.49
|
74,500 | 10.28 | 10.56 | 10.28 | 0 | 0 | 0 |
| 11/03/2025 |
10.28
|
41,600 | 10.07 | 10.28 | 10.01 | 0 | 0 | 0 |
| 10/03/2025 |
10.21
|
48,300 | 10.21 | 10.35 | 10.01 | 0 | 0 | 0 |
| 07/03/2025 |
10.21
|
26,100 | 10.21 | 10.21 | 10.01 | 0 | 0 | 0 |
| 06/03/2025 |
10.21
|
158,300 | 10.01 | 10.28 | 10.01 | 0 | 0 | 0 |
| 05/03/2025 |
9.94
|
49,700 | 10.01 | 10.14 | 9.87 | 0 | 0 | 0 |
| 04/03/2025 |
9.94
|
150,700 | 9.38 | 10.01 | 9.38 | 0 | 0 | 0 |
| 03/03/2025 |
9.38
|
28,500 | 9.25 | 9.38 | 9.18 | 0 | 0 | 0 |
| 28/02/2025 |
9.32
|
29,900 | 9.45 | 9.45 | 9.18 | 0 | 0 | 0 |
| 27/02/2025 |
9.18
|
136,000 | 9.38 | 9.52 | 9.18 | 0 | 0 | 0 |
| 26/02/2025 |
9.66
|
42,700 | 10.07 | 10.07 | 9.38 | 0 | 0 | 0 |
| 25/02/2025 |
9.73
|
264,100 | 8.90 | 9.73 | 8.90 | 0 | 0 | 0 |
| 24/02/2025 |
8.90
|
23,100 | 8.76 | 8.90 | 8.69 | 0 | 0 | 0 |
| 21/02/2025 |
8.76
|
11,400 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
13,700 | 8.83 | 8.90 | 8.76 | 0 | 0 | 0 |
| 19/02/2025 |
8.90
|
7,900 | 8.90 | 8.90 | 8.69 | 0 | 0 | 0 |
| 18/02/2025 |
8.76
|
20,300 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 |
| 17/02/2025 |
8.83
|
26,900 | 8.90 | 9.04 | 8.69 | 0 | 0 | 0 |
| 14/02/2025 |
8.83
|
27,600 | 8.76 | 8.83 | 8.69 | 0 | 0 | 0 |
| 13/02/2025 |
8.76
|
2,200 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 12/02/2025 |
8.69
|
29,508 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 11/02/2025 |
8.83
|
10,417 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 |
| 10/02/2025 |
8.83
|
42,300 | 8.90 | 8.97 | 8.83 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
3,300 | 8.83 | 8.90 | 8.76 | 0 | 0 | 0 |
| 06/02/2025 |
8.83
|
32,405 | 8.90 | 8.90 | 8.69 | 0 | 0 | 0 |
| 05/02/2025 |
8.97
|
52,500 | 8.76 | 8.97 | 8.69 | 0 | 0 | 0 |
| 04/02/2025 |
8.90
|
39,600 | 8.69 | 8.90 | 8.69 | 0 | 0 | 0 |
| 03/02/2025 |
8.90
|
26,300 | 8.97 | 9.04 | 8.69 | 0 | 0 | 0 |
| 24/01/2025 |
8.97
|
16,600 | 9.11 | 9.11 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
8.97
|
7,300 | 8.83 | 8.97 | 8.83 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
51,312 | 8.76 | 9.11 | 8.69 | 0 | 0 | 0 |
| 21/01/2025 |
8.83
|
56,500 | 9.11 | 9.11 | 8.76 | 0 | 0 | 0 |
| 20/01/2025 |
9.04
|
51,800 | 9.11 | 9.11 | 8.97 | 0 | 2,700 | -0.0 |
| 17/01/2025 |
9.11
|
21,500 | 8.97 | 9.11 | 8.97 | 0 | 0 | 0 |
| 16/01/2025 |
9.04
|
18,900 | 9.04 | 9.11 | 9.04 | 0 | 0 | 0 |
| 15/01/2025 |
9.04
|
4,600 | 8.97 | 9.04 | 8.97 | 0 | 0 | 0 |
| 14/01/2025 |
8.97
|
23,200 | 8.97 | 9.04 | 8.90 | 0 | 0 | 0 |
| 13/01/2025 |
8.97
|
27,400 | 8.97 | 8.97 | 8.90 | 0 | 0 | 0 |
| 10/01/2025 |
9.11
|
36,000 | 9.18 | 9.18 | 8.97 | 0 | 0 | 0 |
| 09/01/2025 |
9.25
|
33,901 | 9.04 | 9.32 | 8.97 | 0 | 0 | 0 |
| 08/01/2025 |
9.11
|
25,900 | 9.04 | 9.11 | 9.04 | 0 | 0 | 0 |
| 07/01/2025 |
9.04
|
59,200 | 9.32 | 9.32 | 8.97 | 0 | 0 | 0 |
| 06/01/2025 |
9.32
|
39,309 | 9.25 | 9.38 | 9.18 | 0 | 0 | 0 |
| 03/01/2025 |
9.25
|
37,868 | 9.25 | 9.32 | 9.18 | 0 | 0 | 0 |
| 02/01/2025 |
9.32
|
6,520 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 |
| 31/12/2024 |
9.32
|
18,278 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 |
| 30/12/2024 |
9.45
|
34,705 | 9.52 | 9.52 | 9.32 | 0 | 0 | 0 |
| 27/12/2024 |
9.52
|
12,500 | 9.52 | 9.59 | 9.38 | 0 | 0 | 0 |
| 26/12/2024 |
9.52
|
175,800 | 9.32 | 9.52 | 9.18 | 0 | 0 | 0 |
| 25/12/2024 |
9.32
|
205,113 | 9.52 | 9.52 | 9.32 | 0 | 0 | 0 |
| 24/12/2024 |
9.59
|
119,900 | 9.66 | 9.94 | 9.59 | 0 | 0 | 0 |
| 23/12/2024 |
9.66
|
135,118 | 9.32 | 9.87 | 9.32 | 0 | 0 | 0 |
| 20/12/2024 |
9.32
|
115,302 | 8.97 | 9.45 | 8.97 | 0 | 0 | 0 |
| 19/12/2024 |
8.97
|
70,400 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 |
| 18/12/2024 |
8.97
|
60,503 | 9.18 | 9.18 | 8.97 | 0 | 0 | 0 |
| 17/12/2024 |
9.18
|
26,300 | 9.11 | 9.18 | 8.97 | 0 | 0 | 0 |
| 16/12/2024 |
9.11
|
34,900 | 9.11 | 9.18 | 8.97 | 0 | 0 | 0 |
| 13/12/2024 |
9.45
|
101,750 | 8.97 | 9.59 | 8.97 | 0 | 0 | 0 |
| 12/12/2024 |
8.97
|
68,500 | 8.83 | 8.97 | 8.83 | 0 | 0 | 0 |
| 11/12/2024 |
8.90
|
28,200 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
55,900 | 8.83 | 8.90 | 8.76 | 0 | 0 | 0 |
| 09/12/2024 |
8.83
|
79,400 | 9.04 | 9.11 | 8.69 | 0 | 0 | 0 |
| 06/12/2024 |
8.97
|
84,400 | 8.76 | 9.04 | 8.69 | 0 | 0 | 0 |
| 05/12/2024 |
8.90
|
84,600 | 8.97 | 8.97 | 8.69 | 0 | 0 | 0 |
| 04/12/2024 |
8.97
|
111,304 | 9.18 | 9.25 | 8.90 | 0 | 0 | 0 |
| 03/12/2024 |
9.18
|
96,720 | 9.25 | 9.52 | 8.97 | 0 | 0 | 0 |
| 02/12/2024 |
9.11
|
110,800 | 9.52 | 9.87 | 8.90 | 0 | 0 | 0 |
| 29/11/2024 |
9.52
|
56,101 | 10.14 | 10.14 | 9.25 | 0 | 0 | 0 |
| 28/11/2024 |
9.25
|
362,623 | 8.42 | 9.25 | 8.42 | 0 | 0 | 0 |
| 27/11/2024 |
8.42
|
169,400 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 |
| 26/11/2024 |
8.07
|
155,200 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
| 25/11/2024 |
8.21
|
29,323 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 |
| 22/11/2024 |
8.35
|
101,400 | 7.94 | 8.42 | 7.94 | 0 | 0 | 0 |
| 21/11/2024 |
7.94
|
3,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 20/11/2024 |
7.94
|
8,600 | 7.94 | 7.94 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/11/2024 |
8.07
|
300 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
22,800 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.07
|
1,500 | 8.28 | 8.28 | 8.07 | 0 | 0 | 0 |
| 13/11/2024 |
8.28
|
11,100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/11/2024 |
8.28
|
21,300 | 8.14 | 8.28 | 8.14 | 0 | 0 | 0 |
| 11/11/2024 |
8.14
|
22,300 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 |
| 08/11/2024 |
8.07
|
20,100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/11/2024 |
8.07
|
1,500 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
| 06/11/2024 |
8.07
|
8,600 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
8.07
|
11,100 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 |
| 04/11/2024 |
8.07
|
16,300 | 7.87 | 8.07 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
8.07
|
10,504 | 7.87 | 8.14 | 7.80 | 0 | 0 | 0 |
| 31/10/2024 |
8.14
|
5,400 | 8.21 | 8.21 | 7.80 | 0 | 0 | 0 |