| 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) |
-0.10 | -0.57% | 233,000 | 0 | 0 |
15.30
17.70
17.30
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.45% | 703,200 | 0 | 0 |
15.30
18.80
17.30
|
|
3 tháng
(2025-12-15) |
0.70 | 4.19% | 951,000 | -100 | -0.0 |
15.30
19.10
17.30
|
|
6 tháng
(2025-09-15) |
-5.10 | -22.67% | 2,226,800 | -100 | -0.0 |
15.30
23.50
17.30
|
|
12 tháng
(2025-03-18) |
5.21 | 42.73% | 7,940,600 | -100 | -0.0 |
10.17
29
17.30
|
|
24 tháng
(2024-03-25) |
9.06 | 108.71% | 13,179,672 | -2,800 | -0.0 |
7.63
29
17.30
|
|
36 tháng
(2023-03-29) |
5.32 | 44.08% | 13,447,434 | -36,219 | -0.4 |
6.92
29
17.30
|
|
60 tháng
(2021-04-08) |
9.02 | 107.72% | 14,826,362 | -51,219 | -0.5 |
6.92
29
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
11.01
|
135,118 | 10.62 | 11.25 | 10.62 | 0 | 0 | 0 |
| 20/12/2024 |
10.62
|
115,302 | 10.22 | 10.77 | 10.22 | 0 | 0 | 0 |
| 19/12/2024 |
10.22
|
70,400 | 10.15 | 10.22 | 10.15 | 0 | 0 | 0 |
| 18/12/2024 |
10.22
|
60,503 | 10.46 | 10.46 | 10.22 | 0 | 0 | 0 |
| 17/12/2024 |
10.46
|
26,300 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 |
| 16/12/2024 |
10.38
|
34,900 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 |
| 13/12/2024 |
10.77
|
101,750 | 10.22 | 10.93 | 10.22 | 0 | 0 | 0 |
| 12/12/2024 |
10.22
|
68,500 | 10.07 | 10.22 | 10.07 | 0 | 0 | 0 |
| 11/12/2024 |
10.15
|
28,200 | 10.07 | 10.15 | 10.07 | 0 | 0 | 0 |
| 10/12/2024 |
10.15
|
55,900 | 10.07 | 10.15 | 9.99 | 0 | 0 | 0 |
| 09/12/2024 |
10.07
|
79,400 | 10.30 | 10.38 | 9.91 | 0 | 0 | 0 |
| 06/12/2024 |
10.22
|
84,400 | 9.99 | 10.30 | 9.91 | 0 | 0 | 0 |
| 05/12/2024 |
10.15
|
84,600 | 10.22 | 10.22 | 9.91 | 0 | 0 | 0 |
| 04/12/2024 |
10.22
|
111,304 | 10.46 | 10.54 | 10.15 | 0 | 0 | 0 |
| 03/12/2024 |
10.46
|
96,720 | 10.54 | 10.85 | 10.22 | 0 | 0 | 0 |
| 02/12/2024 |
10.38
|
110,800 | 10.85 | 11.25 | 10.15 | 0 | 0 | 0 |
| 29/11/2024 |
10.85
|
56,101 | 11.56 | 11.56 | 10.54 | 0 | 0 | 0 |
| 28/11/2024 |
10.54
|
362,623 | 9.60 | 10.54 | 9.60 | 0 | 0 | 0 |
| 27/11/2024 |
9.60
|
169,400 | 9.44 | 9.60 | 9.44 | 0 | 0 | 0 |
| 26/11/2024 |
9.20
|
155,200 | 9.36 | 9.36 | 9.20 | 0 | 0 | 0 |
| 25/11/2024 |
9.36
|
29,323 | 9.52 | 9.52 | 9.20 | 0 | 0 | 0 |
| 22/11/2024 |
9.52
|
101,400 | 9.04 | 9.60 | 9.04 | 0 | 0 | 0 |
| 21/11/2024 |
9.04
|
3,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/11/2024 |
9.04
|
8,600 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 |
| 19/11/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/11/2024 |
9.20
|
300 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
| 15/11/2024 |
9.20
|
22,800 | 9.20 | 9.28 | 9.20 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
1,500 | 9.44 | 9.44 | 9.20 | 0 | 0 | 0 |
| 13/11/2024 |
9.44
|
11,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 12/11/2024 |
9.44
|
21,300 | 9.28 | 9.44 | 9.28 | 0 | 0 | 0 |
| 11/11/2024 |
9.28
|
22,300 | 9.20 | 9.28 | 9.20 | 0 | 0 | 0 |
| 08/11/2024 |
9.20
|
20,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/11/2024 |
9.20
|
1,500 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
| 06/11/2024 |
9.20
|
8,600 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 |
| 05/11/2024 |
9.20
|
11,100 | 9.20 | 9.20 | 9.12 | 0 | 0 | 0 |
| 04/11/2024 |
9.20
|
16,300 | 8.97 | 9.20 | 8.89 | 0 | 0 | 0 |
| 01/11/2024 |
9.20
|
10,504 | 8.97 | 9.28 | 8.89 | 0 | 0 | 0 |
| 31/10/2024 |
9.28
|
5,400 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
| 30/10/2024 |
9.36
|
17,204 | 9.12 | 9.36 | 9.04 | 0 | 0 | 0 |
| 29/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 28/10/2024 |
9.60
|
21,101 | 9.04 | 9.60 | 9.04 | 0 | 0 | 0 |
| 25/10/2024 |
9.60
|
5,100 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 |
| 24/10/2024 |
9.60
|
6,900 | 9.28 | 9.60 | 8.73 | 0 | 0 | 0 |
| 23/10/2024 |
8.73
|
400 | 9.04 | 9.04 | 8.73 | 0 | 0 | 0 |
| 22/10/2024 |
9.44
|
1,100 | 9.12 | 9.44 | 9.12 | 0 | 0 | 0 |
| 21/10/2024 |
9.44
|
10,800 | 9.28 | 9.44 | 9.04 | 0 | 0 | 0 |
| 18/10/2024 |
9.44
|
16,100 | 9.44 | 9.44 | 9.04 | 0 | 0 | 0 |
| 17/10/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 16/10/2024 |
9.44
|
600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/10/2024 |
9.04
|
8,000 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |
| 14/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 11/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 07/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 04/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 03/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 02/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 01/10/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 30/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 27/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 26/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 25/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 24/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 23/09/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/09/2024 |
8.97
|
1,200 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 |
| 19/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/09/2024 |
8.97
|
600 | 8.81 | 8.97 | 8.73 | 0 | 0 | 0 |
| 17/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/09/2024 |
8.97
|
18 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 10/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/09/2024 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/09/2024 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/08/2024 |
8.97
|
1,900 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 21/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 19/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 16/08/2024 |
9.44
|
600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 14/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 13/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 12/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 09/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 08/08/2024 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 07/08/2024 |
9.28
|
1,200 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 06/08/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 05/08/2024 |
10.54
|
400 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 02/08/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |