| 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) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.47
|
27,600 | 9.39 | 9.47 | 9.32 | 0 | 0 | 0 |
| 13/02/2025 |
9.39
|
2,200 | 9.39 | 9.39 | 9.32 | 0 | 0 | 0 |
| 12/02/2025 |
9.32
|
29,508 | 9.39 | 9.39 | 9.32 | 0 | 0 | 0 |
| 11/02/2025 |
9.47
|
10,417 | 9.47 | 9.54 | 9.47 | 0 | 0 | 0 |
| 10/02/2025 |
9.47
|
42,300 | 9.54 | 9.62 | 9.47 | 0 | 0 | 0 |
| 07/02/2025 |
9.54
|
3,300 | 9.47 | 9.54 | 9.39 | 0 | 0 | 0 |
| 06/02/2025 |
9.47
|
32,405 | 9.54 | 9.54 | 9.32 | 0 | 0 | 0 |
| 05/02/2025 |
9.62
|
52,500 | 9.39 | 9.62 | 9.32 | 0 | 0 | 0 |
| 04/02/2025 |
9.54
|
39,600 | 9.32 | 9.54 | 9.32 | 0 | 0 | 0 |
| 03/02/2025 |
9.54
|
26,300 | 9.62 | 9.69 | 9.32 | 0 | 0 | 0 |
| 24/01/2025 |
9.62
|
16,600 | 9.76 | 9.76 | 9.54 | 0 | 0 | 0 |
| 23/01/2025 |
9.62
|
7,300 | 9.47 | 9.62 | 9.47 | 0 | 0 | 0 |
| 22/01/2025 |
9.54
|
51,312 | 9.39 | 9.76 | 9.32 | 0 | 0 | 0 |
| 21/01/2025 |
9.47
|
56,500 | 9.76 | 9.76 | 9.39 | 0 | 0 | 0 |
| 20/01/2025 |
9.69
|
51,800 | 9.76 | 9.76 | 9.62 | 0 | 2,700 | -0.0 |
| 17/01/2025 |
9.76
|
21,500 | 9.62 | 9.76 | 9.62 | 0 | 0 | 0 |
| 16/01/2025 |
9.69
|
18,900 | 9.69 | 9.76 | 9.69 | 0 | 0 | 0 |
| 15/01/2025 |
9.69
|
4,600 | 9.62 | 9.69 | 9.62 | 0 | 0 | 0 |
| 14/01/2025 |
9.62
|
23,200 | 9.62 | 9.69 | 9.54 | 0 | 0 | 0 |
| 13/01/2025 |
9.62
|
27,400 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 |
| 10/01/2025 |
9.76
|
36,000 | 9.84 | 9.84 | 9.62 | 0 | 0 | 0 |
| 09/01/2025 |
9.91
|
33,901 | 9.69 | 9.99 | 9.62 | 0 | 0 | 0 |
| 08/01/2025 |
9.76
|
25,900 | 9.69 | 9.76 | 9.69 | 0 | 0 | 0 |
| 07/01/2025 |
9.69
|
59,200 | 9.99 | 9.99 | 9.62 | 0 | 0 | 0 |
| 06/01/2025 |
9.99
|
39,309 | 9.91 | 10.06 | 9.84 | 0 | 0 | 0 |
| 03/01/2025 |
9.91
|
37,868 | 9.91 | 9.99 | 9.84 | 0 | 0 | 0 |
| 02/01/2025 |
9.99
|
6,520 | 10.06 | 10.06 | 9.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.99
|
18,278 | 10.06 | 10.06 | 9.91 | 0 | 0 | 0 |
| 30/12/2024 |
10.13
|
34,705 | 10.21 | 10.21 | 9.99 | 0 | 0 | 0 |
| 27/12/2024 |
10.21
|
12,500 | 10.21 | 10.28 | 10.06 | 0 | 0 | 0 |
| 26/12/2024 |
10.21
|
175,800 | 9.99 | 10.21 | 9.84 | 0 | 0 | 0 |
| 25/12/2024 |
9.99
|
205,113 | 10.21 | 10.21 | 9.99 | 0 | 0 | 0 |
| 24/12/2024 |
10.28
|
119,900 | 10.36 | 10.65 | 10.28 | 0 | 0 | 0 |
| 23/12/2024 |
10.36
|
135,118 | 9.99 | 10.58 | 9.99 | 0 | 0 | 0 |
| 20/12/2024 |
9.99
|
115,302 | 9.62 | 10.13 | 9.62 | 0 | 0 | 0 |
| 19/12/2024 |
9.62
|
70,400 | 9.54 | 9.62 | 9.54 | 0 | 0 | 0 |
| 18/12/2024 |
9.62
|
60,503 | 9.84 | 9.84 | 9.62 | 0 | 0 | 0 |
| 17/12/2024 |
9.84
|
26,300 | 9.76 | 9.84 | 9.62 | 0 | 0 | 0 |
| 16/12/2024 |
9.76
|
34,900 | 9.76 | 9.84 | 9.62 | 0 | 0 | 0 |
| 13/12/2024 |
10.13
|
101,750 | 9.62 | 10.28 | 9.62 | 0 | 0 | 0 |
| 12/12/2024 |
9.62
|
68,500 | 9.47 | 9.62 | 9.47 | 0 | 0 | 0 |
| 11/12/2024 |
9.54
|
28,200 | 9.47 | 9.54 | 9.47 | 0 | 0 | 0 |
| 10/12/2024 |
9.54
|
55,900 | 9.47 | 9.54 | 9.39 | 0 | 0 | 0 |
| 09/12/2024 |
9.47
|
79,400 | 9.69 | 9.76 | 9.32 | 0 | 0 | 0 |
| 06/12/2024 |
9.62
|
84,400 | 9.39 | 9.69 | 9.32 | 0 | 0 | 0 |
| 05/12/2024 |
9.54
|
84,600 | 9.62 | 9.62 | 9.32 | 0 | 0 | 0 |
| 04/12/2024 |
9.62
|
111,304 | 9.84 | 9.91 | 9.54 | 0 | 0 | 0 |
| 03/12/2024 |
9.84
|
96,720 | 9.91 | 10.21 | 9.62 | 0 | 0 | 0 |
| 02/12/2024 |
9.76
|
110,800 | 10.21 | 10.58 | 9.54 | 0 | 0 | 0 |
| 29/11/2024 |
10.21
|
56,101 | 10.87 | 10.87 | 9.91 | 0 | 0 | 0 |
| 28/11/2024 |
9.91
|
362,623 | 9.02 | 9.91 | 9.02 | 0 | 0 | 0 |
| 27/11/2024 |
9.02
|
169,400 | 8.88 | 9.02 | 8.88 | 0 | 0 | 0 |
| 26/11/2024 |
8.65
|
155,200 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 |
| 25/11/2024 |
8.80
|
29,323 | 8.95 | 8.95 | 8.65 | 0 | 0 | 0 |
| 22/11/2024 |
8.95
|
101,400 | 8.51 | 9.02 | 8.51 | 0 | 0 | 0 |
| 21/11/2024 |
8.51
|
3,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/11/2024 |
8.51
|
8,600 | 8.51 | 8.51 | 8.36 | 0 | 0 | 0 |
| 19/11/2024 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/11/2024 |
8.65
|
300 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
| 15/11/2024 |
8.65
|
22,800 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 |
| 14/11/2024 |
8.65
|
1,500 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
| 13/11/2024 |
8.88
|
11,100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/11/2024 |
8.88
|
21,300 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 |
| 11/11/2024 |
8.73
|
22,300 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 |
| 08/11/2024 |
8.65
|
20,100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/11/2024 |
8.65
|
1,500 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
| 06/11/2024 |
8.65
|
8,600 | 8.65 | 8.65 | 8.36 | 0 | 0 | 0 |
| 05/11/2024 |
8.65
|
11,100 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 04/11/2024 |
8.65
|
16,300 | 8.43 | 8.65 | 8.36 | 0 | 0 | 0 |
| 01/11/2024 |
8.65
|
10,504 | 8.43 | 8.73 | 8.36 | 0 | 0 | 0 |
| 31/10/2024 |
8.73
|
5,400 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 |
| 30/10/2024 |
8.80
|
17,204 | 8.58 | 8.80 | 8.51 | 0 | 0 | 0 |
| 29/10/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 28/10/2024 |
9.02
|
21,101 | 8.51 | 9.02 | 8.51 | 0 | 0 | 0 |
| 25/10/2024 |
9.02
|
5,100 | 9.02 | 9.02 | 8.58 | 0 | 0 | 0 |
| 24/10/2024 |
9.02
|
6,900 | 8.73 | 9.02 | 8.21 | 0 | 0 | 0 |
| 23/10/2024 |
8.21
|
400 | 8.51 | 8.51 | 8.21 | 0 | 0 | 0 |
| 22/10/2024 |
8.88
|
1,100 | 8.58 | 8.88 | 8.58 | 0 | 0 | 0 |
| 21/10/2024 |
8.88
|
10,800 | 8.73 | 8.88 | 8.51 | 0 | 0 | 0 |
| 18/10/2024 |
8.88
|
16,100 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 |
| 17/10/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/10/2024 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/10/2024 |
8.51
|
8,000 | 8.65 | 8.65 | 8.51 | 0 | 0 | 0 |
| 14/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 11/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 10/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 09/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 08/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 07/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 02/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/10/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 30/09/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/09/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/09/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/09/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/09/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/09/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/09/2024 |
8.43
|
1,200 | 8.51 | 8.51 | 8.43 | 0 | 0 | 0 |