| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -2.50% | 95,700 | 0 | 0 |
7.50
8.40
7.50
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.27% | 179,700 | 0 | 0 |
7.50
8.50
7.50
|
|
3 tháng
(2026-03-19) |
-1.60 | -17.02% | 351,200 | 0 | 0 |
7.50
9.40
7.50
|
|
6 tháng
(2025-12-19) |
-2.60 | -25% | 981,800 | 0 | 0 |
7.50
10.40
7.50
|
|
12 tháng
(2025-06-23) |
-3.20 | -29.09% | 1,631,200 | 0 | 0 |
7.50
11.37
7.50
|
|
24 tháng
(2024-06-27) |
-3.25 | -29.41% | 2,359,907 | -100 | -0.0 |
7.50
12.03
7.50
|
|
36 tháng
(2023-07-03) |
-1.49 | -16% | 3,090,398 | -2,200 | -0.0 |
7.50
12.28
7.50
|
|
60 tháng
(2021-07-13) |
-2.20 | -22% | 9,639,967 | 2,100 | 0.0 |
7.50
12.35
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
11.28
|
11,600 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 31/03/2025 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 28/03/2025 |
11.28
|
7,100 | 11.28 | 11.28 | 11.19 | 0 | 0 | 0 |
| 27/03/2025 |
11.37
|
21,600 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 |
| 26/03/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/03/2025 |
11.28
|
19,600 | 11.37 | 11.37 | 11.19 | 0 | 0 | 0 |
| 24/03/2025 |
11.19
|
8,600 | 11.37 | 11.37 | 11.19 | 0 | 0 | 0 |
| 21/03/2025 |
11.09
|
24,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 20/03/2025 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 19/03/2025 |
11.09
|
500 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 |
| 18/03/2025 |
11.37
|
900 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 17/03/2025 |
11.28
|
4,500 | 11.37 | 11.37 | 10.91 | 0 | 0 | 0 |
| 14/03/2025 |
11.37
|
9,200 | 11.47 | 11.47 | 10.81 | 0 | 0 | 0 |
| 13/03/2025 |
11.37
|
500 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 |
| 12/03/2025 |
11.37
|
6,400 | 11.37 | 11.47 | 11.19 | 0 | 0 | 0 |
| 11/03/2025 |
11.28
|
7,000 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 |
| 10/03/2025 |
11.28
|
900 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 07/03/2025 |
11.37
|
1,100 | 11.28 | 11.37 | 11.28 | 0 | 0 | 0 |
| 06/03/2025 |
11.37
|
4,100 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 |
| 05/03/2025 |
11.28
|
1,800 | 11.47 | 11.65 | 11.28 | 0 | 0 | 0 |
| 04/03/2025 |
11.47
|
500 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
| 03/03/2025 |
11.47
|
16,500 | 11.37 | 11.47 | 11.37 | 0 | 0 | 0 |
| 28/02/2025 |
11.37
|
6,800 | 11.47 | 11.47 | 11.37 | 0 | 0 | 0 |
| 27/02/2025 |
11.19
|
1,100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 26/02/2025 |
11.19
|
2,100 | 11.28 | 11.47 | 11.19 | 0 | 0 | 0 |
| 25/02/2025 |
11.28
|
3,700 | 11.28 | 11.28 | 11.09 | 0 | 0 | 0 |
| 24/02/2025 |
11.09
|
2,100 | 11.19 | 11.19 | 10.91 | 0 | 0 | 0 |
| 21/02/2025 |
11.28
|
500 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 20/02/2025 |
11.09
|
3,300 | 11.37 | 11.37 | 11.09 | 0 | 0 | 0 |
| 19/02/2025 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 18/02/2025 |
11.19
|
5,200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 17/02/2025 |
11.65
|
6,000 | 11.09 | 11.65 | 11.09 | 0 | 0 | 0 |
| 14/02/2025 |
11.19
|
4,300 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 |
| 13/02/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 12/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 |
| 11/02/2025 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
| 10/02/2025 |
11.09
|
1,400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/02/2025 |
11.09
|
1,360 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 06/02/2025 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
| 05/02/2025 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 04/02/2025 |
11.09
|
2,464 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/01/2025 |
11.09
|
1,200 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
| 23/01/2025 |
11.09
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 22/01/2025 |
11.09
|
400 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 |
| 21/01/2025 |
11.00
|
1,400 | 11.28 | 11.28 | 11.00 | 0 | 0 | 0 |
| 20/01/2025 |
11.00
|
1,200 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
| 17/01/2025 |
10.91
|
3,776 | 10.81 | 11.09 | 10.72 | 0 | 0 | 0 |
| 16/01/2025 |
11.09
|
59 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 15/01/2025 |
11.09
|
1,200 | 11.47 | 11.47 | 11.09 | 0 | 0 | 0 |
| 14/01/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 13/01/2025 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 10/01/2025 |
11.09
|
59 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 09/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 08/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 06/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/01/2025 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 02/01/2025 |
11.09
|
13,600 | 11.09 | 11.19 | 11.00 | 0 | 0 | 0 |
| 31/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 30/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 27/12/2024 |
11.09
|
500 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
| 26/12/2024 |
11.09
|
44 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 23/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 20/12/2024 |
11.09
|
25,244 | 11.19 | 11.19 | 10.72 | 0 | 0 | 0 |
| 19/12/2024 |
11.00
|
7,900 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
| 18/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 17/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 16/12/2024 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 13/12/2024 |
11.09
|
2,912 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 |
| 12/12/2024 |
11.09
|
800 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
| 11/12/2024 |
11.00
|
16,912 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 |
| 10/12/2024 |
11.37
|
200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 09/12/2024 |
11.09
|
3,400 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 |
| 06/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 05/12/2024 |
11.19
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 04/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 03/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 02/12/2024 |
11.09
|
7,107 | 11.00 | 11.09 | 10.81 | 0 | 0 | 0 |
| 29/11/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 28/11/2024 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 27/11/2024 |
11.19
|
500 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 |
| 26/11/2024 |
11.19
|
208 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 25/11/2024 |
11.19
|
1,000 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 |
| 22/11/2024 |
11.19
|
510 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 21/11/2024 |
11.19
|
8,400 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 |
| 20/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 19/11/2024 |
11.28
|
18 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 18/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
| 15/11/2024 |
11.28
|
1,401 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 14/11/2024 |
11.28
|
5,600 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 13/11/2024 |
11.28
|
1,700 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 12/11/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
| 11/11/2024 |
11.28
|
2,000 | 11.09 | 11.47 | 11.00 | 0 | 0 | 0 |
| 08/11/2024 |
11.09
|
2,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/11/2024 |
11.37
|
500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 06/11/2024 |
11.09
|
3,275 | 11.47 | 11.47 | 11.09 | 0 | 0 | 0 |
| 05/11/2024 |
11.19
|
2,500 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 |