| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.50 | -4.13% | 136,800 | -3,100 | 0 |
11.25
12.10
11.60
|
|
2 tháng
(2026-06-01) |
0.50 | 4.50% | 316,300 | -2,900 | 0 |
10.50
12.10
11.60
|
|
3 tháng
(2026-05-04) |
-0.68 | -5.55% | 1,626,900 | 12,401 | 0 |
10.50
14.04
11.60
|
|
6 tháng
(2026-02-02) |
2.96 | 34.30% | 2,129,900 | 12,511 | 0.0 |
8.35
14.04
11.60
|
|
12 tháng
(2025-08-04) |
3 | 34.94% | 2,413,600 | 12,811 | 0.0 |
8.19
14.04
11.60
|
|
24 tháng
(2024-08-09) |
3.11 | 36.58% | 3,241,100 | 4,679 | -0.1 |
8.11
14.04
11.60
|
|
36 tháng
(2023-08-15) |
2.32 | 24.97% | 4,362,500 | 4,243 | -0.1 |
7.74
14.04
11.60
|
|
60 tháng
(2021-08-25) |
-2.87 | -19.81% | 8,303,656 | -388,577 | -8.4 |
7.74
19.78
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.68
|
4,500 | 9.17 | 9.21 | 8.64 | 0 | 0 | 0 |
| 19/05/2025 |
9.17
|
5,500 | 9.21 | 9.25 | 9.13 | 0 | 0 | 0 |
| 16/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 15/05/2025 |
9.17
|
800 | 8.84 | 9.17 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/05/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/05/2025 |
9.21
|
200 | 8.84 | 9.21 | 8.84 | 0 | 0 | 0 |
| 09/05/2025 |
9.13
|
11,000 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
| 08/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 07/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 06/05/2025 |
9.17
|
600 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 29/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 28/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 25/04/2025 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 24/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 23/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 22/04/2025 |
9.17
|
400 | 8.31 | 9.17 | 8.31 | 0 | 0 | 0 |
| 21/04/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 18/04/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 17/04/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/04/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 15/04/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 14/04/2025 |
8.64
|
1,800 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 11/04/2025 |
8.64
|
3,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 10/04/2025 |
8.64
|
5,900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 09/04/2025 |
8.11
|
5,500 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 08/04/2025 |
8.19
|
37,800 | 8.19 | 8.23 | 8.19 | 0 | 0 | 0 |
| 04/04/2025 |
8.68
|
800 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/04/2025 |
9.29
|
9,800 | 8.43 | 9.37 | 8.43 | 0 | 0 | 0 |
| 02/04/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 01/04/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 31/03/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/03/2025 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 27/03/2025 |
9.01
|
5,500 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 26/03/2025 |
9.01
|
3,300 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
| 25/03/2025 |
9.13
|
300 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
| 24/03/2025 |
9.01
|
3,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/03/2025 |
9.17
|
3,400 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 20/03/2025 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/03/2025 |
9.17
|
3,100 | 9.01 | 9.17 | 8.92 | 0 | 0 | 0 |
| 18/03/2025 |
9.17
|
1,300 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 17/03/2025 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/03/2025 |
9.17
|
7,200 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 |
| 13/03/2025 |
9.21
|
2,200 | 8.92 | 9.25 | 8.92 | 0 | 0 | 0 |
| 12/03/2025 |
9.21
|
300 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 11/03/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 10/03/2025 |
9.17
|
3,800 | 9.13 | 9.17 | 9.13 | 0 | 0 | 0 |
| 07/03/2025 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/03/2025 |
9.17
|
1,500 | 9.05 | 9.17 | 9.05 | 0 | 0 | 0 |
| 05/03/2025 |
9.05
|
800 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 |
| 04/03/2025 |
9.29
|
9,900 | 9.21 | 9.29 | 8.92 | 0 | 0 | 0 |
| 03/03/2025 |
9.29
|
6,800 | 9.01 | 9.42 | 9.01 | 0 | 0 | 0 |
| 28/02/2025 |
9.17
|
35,500 | 8.64 | 9.17 | 8.60 | 3,000 | 0 | 0.0 |
| 27/02/2025 |
8.80
|
1,600 | 8.76 | 8.80 | 8.76 | 0 | 0 | 0 |
| 26/02/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/02/2025 |
8.88
|
13,500 | 8.68 | 8.88 | 8.43 | 0 | 10,920 | -0.1 |
| 24/02/2025 |
8.88
|
300 | 8.76 | 8.88 | 8.76 | 0 | 0 | 0 |
| 21/02/2025 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
6,600 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 |
| 19/02/2025 |
8.64
|
11,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.84
|
19,000 | 8.60 | 8.84 | 8.60 | 0 | 0 | 0 |
| 17/02/2025 |
8.72
|
7,900 | 8.60 | 8.72 | 8.56 | 0 | 0 | 0 |
| 14/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
7,100 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.68
|
3,100 | 8.64 | 8.76 | 8.64 | 0 | 0 | 0 |
| 11/02/2025 |
8.60
|
19,400 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 |
| 10/02/2025 |
8.64
|
6,700 | 8.68 | 8.68 | 8.60 | 0 | 4,200 | -0.0 |
| 07/02/2025 |
8.68
|
10,500 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 06/02/2025 |
8.68
|
2,700 | 8.43 | 8.68 | 8.43 | 0 | 0 | 0 |
| 05/02/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/02/2025 |
8.92
|
17,100 | 8.76 | 8.92 | 8.64 | 0 | 7,200 | -0.1 |
| 03/02/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 24/01/2025 |
9.13
|
19,800 | 8.60 | 9.13 | 8.35 | 0 | 0 | 0 |
| 23/01/2025 |
8.68
|
13,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 21/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 20/01/2025 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/01/2025 |
8.68
|
1,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/01/2025 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/01/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/01/2025 |
8.68
|
300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/01/2025 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/01/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/01/2025 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/01/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 07/01/2025 |
8.84
|
200 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 06/01/2025 |
8.84
|
1,500 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 03/01/2025 |
8.84
|
18,100 | 8.68 | 8.84 | 8.43 | 0 | 0 | 0 |
| 02/01/2025 |
8.84
|
4,600 | 8.68 | 8.92 | 8.68 | 0 | 0 | 0 |
| 31/12/2024 |
8.68
|
9,100 | 8.68 | 9.01 | 8.64 | 0 | 0 | 0 |
| 30/12/2024 |
8.88
|
1,000 | 8.68 | 8.88 | 8.64 | 0 | 0 | 0 |
| 27/12/2024 |
8.92
|
4,600 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
| 26/12/2024 |
8.97
|
2,100 | 9.01 | 9.01 | 8.72 | 0 | 0 | 0 |
| 25/12/2024 |
8.68
|
1,900 | 8.60 | 9.01 | 8.60 | 0 | 312 | -0.0 |
| 24/12/2024 |
9.01
|
6,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/12/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 20/12/2024 |
8.97
|
6,000 | 8.97 | 8.97 | 8.51 | 0 | 0 | 0 |
| 19/12/2024 |
8.92
|
30,200 | 8.60 | 8.92 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.84
|
6,600 | 8.68 | 9.01 | 8.60 | 300 | 0 | 0.0 |