| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.10 | 0.97% | 240,600 | 0 | 0 |
10.10
11.50
10.50
|
|
2 tháng
(2026-03-05) |
-0.60 | -5.45% | 708,400 | -55,000 | -0.2 |
10
11.50
10.50
|
|
3 tháng
(2026-02-03) |
-0.60 | -5.45% | 1,125,700 | -56,100 | -0.2 |
10
11.50
10.50
|
|
6 tháng
(2025-11-05) |
0.10 | 0.97% | 2,705,100 | -68,300 | -0.3 |
9.70
13.20
10.50
|
|
12 tháng
(2025-05-09) |
0.80 | 8.33% | 7,872,900 | -800 | 0.4 |
8.90
13.20
10.50
|
|
24 tháng
(2024-05-14) |
0.30 | 2.97% | 13,058,309 | 6,500 | 0.5 |
6.20
15.40
10.50
|
|
36 tháng
(2023-08-11) |
0.80 | 8.33% | 19,626,833 | -13,248,969 | -223.5 |
6.20
22.80
10.50
|
|
60 tháng
(2022-11-07) |
1.70 | 19.54% | 19,626,833 | -13,248,969 | -223.5 |
6.20
22.80
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.10
|
11,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2025 |
8.30
|
4,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
8,400 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
4,510 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.60
|
33,600 | 10 | 10 | 8.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
98,103 | 9 | 9.50 | 9 | 0 | 500 | -0.0 |
| 06/02/2025 |
8.60
|
55,737 | 7.50 | 8.60 | 7.50 | 500 | 0 | 0.0 |
| 05/02/2025 |
7.40
|
3,501 | 7.50 | 7.50 | 7.40 | 1,000 | 0 | 0.0 |
| 04/02/2025 |
7.40
|
7,803 | 7.30 | 7.50 | 7.30 | 1,000 | 0 | 0.0 |
| 03/02/2025 |
7.30
|
5,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/01/2025 |
7.30
|
12,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.20
|
6,225 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
16,500 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
9,800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
5,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
2,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.20
|
4,708 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.10
|
6,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
12,100 | 7.70 | 7.70 | 7.50 | 1,400 | 0 | 0.0 |
| 09/01/2025 |
7.60
|
2,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.60
|
4,800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
16,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
16,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.50
|
13,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
30,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
10,972 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
19,215 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
4,501 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
14,812 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
11,117 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
4,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.90
|
3,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.90
|
11,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
7,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
5,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.90
|
7,500 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
8
|
4,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/12/2024 |
8
|
4,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
1,901 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.10
|
103,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8.30
|
1,704 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2024 |
8.30
|
9,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/12/2024 |
8.40
|
26,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 05/12/2024 |
8.20
|
10,230 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 04/12/2024 |
8.40
|
10,702 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/12/2024 |
8.60
|
3,410 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.20
|
14,458 | 8.50 | 8.70 | 8.20 | 500 | 0 | 0.0 |
| 29/11/2024 |
8.30
|
300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/11/2024 |
8.50
|
12,043 | 8.20 | 8.70 | 8.20 | 1,000 | 0 | 0.0 |
| 27/11/2024 |
8.30
|
9,108 | 8.30 | 8.30 | 8 | 700 | 0 | 0.0 |
| 26/11/2024 |
8.50
|
4,639 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/11/2024 |
8.40
|
7,800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/11/2024 |
8.80
|
9,800 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 21/11/2024 |
8.80
|
800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.80
|
5,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 19/11/2024 |
8.80
|
400 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
21,308 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
2,500 | 8.40 | 8.80 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
8.50
|
2,612 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.90
|
4,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.90
|
2,200 | 9 | 9 | 8.60 | 1,200 | 0 | 0.0 |
| 11/11/2024 |
8.90
|
5,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
1,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.90
|
2,701 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 06/11/2024 |
9
|
4,301 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/11/2024 |
9
|
2,901 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
9
|
3,300 | 9.20 | 9.20 | 8.60 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
9
|
4,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 31/10/2024 |
8.80
|
8,600 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/10/2024 |
9
|
2,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/10/2024 |
8.90
|
12,000 | 8.80 | 9 | 8.60 | 600 | 0 | 0.0 |
| 28/10/2024 |
8.70
|
3,100 | 9.20 | 9.20 | 8.50 | 1,100 | 0 | 0.0 |
| 25/10/2024 |
8.70
|
8,421 | 9.20 | 9.20 | 8.50 | 1,200 | 0 | 0.0 |
| 24/10/2024 |
8.70
|
602 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/10/2024 |
9.10
|
1,500 | 9.20 | 9.20 | 8.50 | 600 | 0 | 0.0 |
| 22/10/2024 |
8.90
|
9,019 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 21/10/2024 |
9.40
|
5,500 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
3,400 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 17/10/2024 |
9
|
5,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 16/10/2024 |
9
|
2,534 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
3,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 14/10/2024 |
9.10
|
20,000 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
9
|
21,334 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 10/10/2024 |
9
|
4,256 | 9 | 9 | 9 | 200 | 0 | 0.0 |
| 09/10/2024 |
9.40
|
4,600 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 08/10/2024 |
9
|
19,061 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 07/10/2024 |
9.40
|
1,200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 04/10/2024 |
9.40
|
3,601 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/10/2024 |
9.30
|
4,900 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 02/10/2024 |
9.70
|
17,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 01/10/2024 |
9.70
|
11,801 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 30/09/2024 |
9.80
|
18,724 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 27/09/2024 |
9.80
|
1,800 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 26/09/2024 |
10
|
4,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 25/09/2024 |
9.90
|
6,410 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 24/09/2024 |
10
|
2,100 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 23/09/2024 |
10.10
|
10,800 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 20/09/2024 |
10
|
5,420 | 10 | 10 | 10 | 0 | 0 | 0 |