| 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) |
-0.02 | -0.21% | 13,300 | 0 | 0 |
9.50
11.05
9.50
|
|
2 tháng
(2026-06-01) |
1.80 | 23.38% | 3,535,700 | 0 | 0 |
5.96
11.05
9.50
|
|
3 tháng
(2026-05-04) |
-1.55 | -14.03% | 4,271,100 | 0 | 0 |
5.96
11.05
9.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -26.92% | 4,316,700 | 0 | 0 |
5.96
13.45
9.50
|
|
12 tháng
(2025-08-04) |
0.65 | 7.34% | 10,871,100 | -9,900 | -0.1 |
5.96
13.80
9.50
|
|
24 tháng
(2024-08-09) |
2.71 | 39.91% | 12,568,100 | -38,500 | -0.4 |
5.73
13.80
9.50
|
|
36 tháng
(2023-08-15) |
3.38 | 55.23% | 15,995,600 | -41,800 | -0.4 |
5.20
13.80
9.50
|
|
60 tháng
(2021-08-25) |
0.28 | 2.99% | 18,819,900 | -24,304 | 1.4 |
5.09
13.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
11.30
|
2,200 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
| 19/05/2025 |
11.30
|
1,400 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
| 16/05/2025 |
10.70
|
3,100 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
| 15/05/2025 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 14/05/2025 |
11.50
|
2,500 | 10.95 | 11.50 | 10.70 | 0 | 0 | 0 |
| 13/05/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 12/05/2025 |
11.50
|
1,300 | 12 | 12 | 11 | 0 | 0 | 0 |
| 09/05/2025 |
11.50
|
1,900 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 08/05/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/05/2025 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 06/05/2025 |
11.50
|
800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 05/05/2025 |
11.50
|
800 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 29/04/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 28/04/2025 |
11.75
|
5,100 | 11.40 | 11.75 | 11.40 | 0 | 0 | 0 |
| 25/04/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/04/2025 |
11.70
|
3,700 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 |
| 23/04/2025 |
11.90
|
5,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 22/04/2025 |
11.80
|
2,700 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 21/04/2025 |
11.80
|
24,200 | 11.80 | 11.95 | 11.65 | 0 | 100 | -0.0 |
| 18/04/2025 |
12
|
9,700 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 17/04/2025 |
11.60
|
700 | 11.65 | 11.65 | 11.10 | 300 | 0 | 0.0 |
| 16/04/2025 |
11.90
|
4,200 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 15/04/2025 |
11.90
|
300 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 14/04/2025 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 11/04/2025 |
11.70
|
2,100 | 11.70 | 11.70 | 10.90 | 0 | 200 | -0.0 |
| 10/04/2025 |
11.70
|
6,500 | 11.75 | 11.75 | 11.70 | 0 | 0 | 0 |
| 09/04/2025 |
11
|
3,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 08/04/2025 |
10.60
|
504,300 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
| 04/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/04/2025 |
11
|
9,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 01/04/2025 |
11.20
|
2,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 31/03/2025 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 28/03/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/03/2025 |
11.15
|
15,300 | 11.40 | 11.50 | 10.90 | 0 | 0 | 0 |
| 26/03/2025 |
11.20
|
8,000 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
| 25/03/2025 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 24/03/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 21/03/2025 |
11.20
|
15,300 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 20/03/2025 |
11.20
|
13,900 | 11.15 | 11.20 | 10.80 | 0 | 0 | 0 |
| 19/03/2025 |
11.15
|
10,900 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 18/03/2025 |
11
|
24,100 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
| 17/03/2025 |
11.40
|
77,200 | 11 | 11.50 | 11 | 0 | 11,800 | -0.1 |
| 14/03/2025 |
11
|
6,400 | 9.92 | 11 | 9.91 | 0 | 0 | 0 |
| 13/03/2025 |
10.65
|
300 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 12/03/2025 |
11.40
|
2,800 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
| 11/03/2025 |
11.50
|
800 | 11.70 | 11.70 | 10.25 | 0 | 0 | 0 |
| 10/03/2025 |
11
|
20,300 | 11.55 | 12.15 | 10.65 | 0 | 9,400 | -0.1 |
| 07/03/2025 |
11.40
|
17,200 | 10.95 | 11.75 | 10.95 | 0 | 0 | 0 |
| 06/03/2025 |
11
|
5,800 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
| 05/03/2025 |
11.20
|
1,500 | 11.15 | 11.20 | 10.80 | 0 | 0 | 0 |
| 04/03/2025 |
11.20
|
4,400 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 03/03/2025 |
11
|
7,800 | 10.80 | 11 | 10.80 | 0 | 300 | -0.0 |
| 28/02/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/02/2025 |
10.80
|
10,200 | 10.80 | 11 | 10.80 | 0 | 300 | -0.0 |
| 26/02/2025 |
10.60
|
11,800 | 10.30 | 10.60 | 10.30 | 0 | 300 | -0.0 |
| 25/02/2025 |
10.30
|
9,400 | 9.84 | 10.30 | 9.84 | 0 | 500 | -0.0 |
| 24/02/2025 |
9.84
|
11,400 | 9.10 | 9.84 | 9.10 | 0 | 900 | -0.0 |
| 21/02/2025 |
9.20
|
700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
800 | 8.49 | 9 | 8.49 | 0 | 0 | 0 |
| 19/02/2025 |
8.49
|
7,500 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
| 18/02/2025 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/02/2025 |
7.96
|
200 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/01/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
8,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
7,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.65
|
2,000 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 18/12/2024 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |