| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.20 | 1.40% | 38,600 | -100 | 0 |
13.20
14.60
14.50
|
|
2 tháng
(2026-04-13) |
-1.25 | -7.94% | 259,000 | -5,200 | 0 |
13.20
15.90
14.50
|
|
3 tháng
(2026-03-16) |
-1.50 | -9.38% | 352,700 | -5,900 | 0.0 |
13.20
16.70
14.50
|
|
6 tháng
(2025-12-15) |
0.20 | 1.40% | 1,228,100 | -6,600 | -0.0 |
13.20
18.55
14.50
|
|
12 tháng
(2025-06-17) |
5.05 | 53.45% | 4,355,100 | -3,500 | 0.0 |
9.27
18.55
14.50
|
|
24 tháng
(2024-06-24) |
4.30 | 42.14% | 5,502,500 | -104,472 | -0.7 |
8.20
18.55
14.50
|
|
36 tháng
(2023-06-28) |
4.19 | 40.64% | 6,387,400 | -81,768 | -0.2 |
8.20
18.55
14.50
|
|
60 tháng
(2021-07-08) |
-4.81 | -24.91% | 10,093,700 | -47,843 | 2.3 |
8.20
24.92
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
8.97
|
200 | 8.36 | 8.97 | 8.36 | 0 | 0 | 0 |
| 26/03/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/03/2025 |
8.97
|
4,700 | 8.36 | 8.97 | 8.36 | 0 | 0 | 0 |
| 24/03/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/03/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.88
|
2,800 | 8.88 | 8.88 | 8.88 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
8.97
|
1,700 | 8.88 | 8.97 | 8.58 | 0 | 0 | 0 |
| 18/03/2025 |
9.14
|
1,300 | 8.62 | 9.14 | 8.62 | 0 | 0 | 0 |
| 17/03/2025 |
8.80
|
900 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
| 14/03/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/03/2025 |
8.88
|
4,800 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
9.06
|
1,500 | 9.14 | 9.14 | 8.62 | 0 | 0 | 0 |
| 11/03/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/03/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/03/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
8.88
|
500 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 05/03/2025 |
8.88
|
9,600 | 9.06 | 9.06 | 8.84 | 0 | 0 | 0 |
| 04/03/2025 |
8.80
|
6,300 | 8.80 | 9.01 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
8.71
|
5,100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/02/2025 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 25/02/2025 |
8.71
|
900 | 8.71 | 8.71 | 8.67 | 0 | 0 | 0 |
| 24/02/2025 |
8.68
|
3,800 | 8.75 | 8.75 | 8.67 | 0 | 2,400 | -0.0 |
| 21/02/2025 |
8.80
|
2,200 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
4,600 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 19/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 18/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 17/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/02/2025 |
9.01
|
200 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 |
| 12/02/2025 |
9.10
|
1,700 | 8.71 | 9.14 | 8.71 | 0 | 0 | 0 |
| 11/02/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/02/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/02/2025 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 5,000 | -0.1 |
| 06/02/2025 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 5,000 | -0.1 |
| 05/02/2025 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 0 | 5,000 | -0.1 |
| 04/02/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.88
|
800 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/01/2025 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 22/01/2025 |
8.71
|
600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 21/01/2025 |
8.71
|
1,300 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 |
| 20/01/2025 |
8.88
|
200 | 8.71 | 8.88 | 8.71 | 0 | 0 | 0 |
| 17/01/2025 |
8.71
|
1,300 | 8.53 | 8.71 | 8.53 | 0 | 100 | -0.0 |
| 16/01/2025 |
9.06
|
1,200 | 8.62 | 9.06 | 8.62 | 0 | 0 | 0 |
| 15/01/2025 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/01/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/01/2025 |
8.88
|
3,100 | 8.88 | 8.88 | 8.88 | 0 | 3,000 | -0.0 |
| 10/01/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 09/01/2025 |
8.93
|
700 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
| 08/01/2025 |
8.62
|
5,900 | 8.88 | 8.88 | 8.62 | 0 | 5,000 | -0.1 |
| 07/01/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/01/2025 |
8.88
|
3,100 | 8.97 | 8.97 | 8.88 | 0 | 3,000 | -0.0 |
| 03/01/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 02/01/2025 |
8.88
|
300 | 9.01 | 9.01 | 8.88 | 0 | 0 | 0 |
| 31/12/2024 |
9.45
|
300 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
| 30/12/2024 |
9.14
|
20,600 | 8.97 | 9.14 | 8.93 | 0 | 0 | 0 |
| 27/12/2024 |
9.14
|
2,000 | 9.45 | 9.45 | 9.10 | 0 | 1,800 | -0.0 |
| 26/12/2024 |
9.06
|
22,400 | 8.97 | 9.23 | 8.97 | 100 | 21,000 | -0.2 |
| 25/12/2024 |
9.23
|
800 | 9.23 | 9.23 | 9.23 | 0 | 800 | -0.0 |
| 24/12/2024 |
9.41
|
21,200 | 8.97 | 9.41 | 8.88 | 0 | 20,000 | -0.2 |
| 23/12/2024 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 20/12/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 19/12/2024 |
9.54
|
5,900 | 9.06 | 9.54 | 9.06 | 0 | 0 | 0 |
| 18/12/2024 |
9.58
|
600 | 9.58 | 9.58 | 9.06 | 0 | 0 | 0 |
| 17/12/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 16/12/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 13/12/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 12/12/2024 |
9.14
|
2,400 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 11/12/2024 |
9.32
|
300 | 9.01 | 9.32 | 9.01 | 0 | 0 | 0 |
| 10/12/2024 |
9.06
|
500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 09/12/2024 |
9.10
|
13,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
| 06/12/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 05/12/2024 |
9.06
|
200 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 04/12/2024 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/12/2024 |
9.14
|
52,500 | 9.14 | 9.14 | 9.14 | 52,500 | 52,372 | 0.0 |
| 02/12/2024 |
9.14
|
50,800 | 9.14 | 9.23 | 9.14 | 50,000 | 50,000 | 0 |
| 29/11/2024 |
9.14
|
900 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 28/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 25/11/2024 |
9.23
|
200 | 8.97 | 9.23 | 8.97 | 0 | 0 | 0 |
| 22/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 21/11/2024 |
8.88
|
200 | 9.36 | 9.36 | 8.88 | 0 | 0 | 0 |
| 20/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/11/2024 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 18/11/2024 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 15/11/2024 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/11/2024 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 13/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 12/11/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 11/11/2024 |
9.41
|
400 | 9.36 | 9.41 | 9.36 | 0 | 0 | 0 |
| 08/11/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 07/11/2024 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/11/2024 |
9.32
|
12,600 | 9.36 | 9.36 | 9.32 | 0 | 0 | 0 |
| 05/11/2024 |
9.41
|
1,000 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 04/11/2024 |
9.41
|
200 | 8.80 | 9.41 | 8.80 | 0 | 0 | 0 |
| 01/11/2024 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 31/10/2024 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |