| 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) |
0.40 | 4.88% | 3,276,800 | 1,000 | 0 |
8
9
8.50
|
|
2 tháng
(2026-04-13) |
0.50 | 6.17% | 4,997,100 | -3,700 | 0 |
7.70
9
8.50
|
|
3 tháng
(2026-03-16) |
0.80 | 10.26% | 7,743,800 | -19,500 | -0.3 |
7.60
9
8.50
|
|
6 tháng
(2025-12-15) |
-1.19 | -12.11% | 20,436,800 | -38,800 | -0.5 |
7.40
9.88
8.50
|
|
12 tháng
(2025-06-17) |
0.14 | 1.71% | 89,666,700 | -42,000 | -0.7 |
7.40
12.73
8.50
|
|
24 tháng
(2024-06-24) |
-2.23 | -20.59% | 211,091,591 | -18,000 | 0.6 |
6.46
14.16
8.50
|
|
36 tháng
(2023-06-28) |
-6.22 | -41.97% | 359,514,093 | -39,492 | 0.0 |
6.46
27.28
8.50
|
|
60 tháng
(2021-07-08) |
0.23 | 2.75% | 472,097,742 | -39,792 | -0.3 |
3.66
27.28
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.79
|
218,100 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
| 26/03/2025 |
9.88
|
240,200 | 9.88 | 9.98 | 9.69 | 0 | 0 | 0 |
| 25/03/2025 |
9.88
|
241,500 | 9.79 | 9.98 | 9.79 | 0 | 1,800 | -0.0 |
| 24/03/2025 |
9.79
|
283,200 | 9.88 | 9.98 | 9.79 | 0 | 0 | 0 |
| 21/03/2025 |
9.88
|
343,400 | 10.17 | 10.17 | 9.79 | 0 | 1,100 | -0.0 |
| 20/03/2025 |
9.98
|
600,700 | 10.07 | 10.26 | 9.88 | 0 | 32,300 | -0.3 |
| 19/03/2025 |
10.07
|
335,200 | 10.17 | 10.26 | 9.88 | 0 | 13,800 | -0.1 |
| 18/03/2025 |
10.17
|
814,600 | 10.45 | 10.64 | 10.07 | 0 | 115,800 | -1.3 |
| 17/03/2025 |
10.45
|
1,001,900 | 9.98 | 10.64 | 9.88 | 33,400 | 15,400 | 0 |
| 14/03/2025 |
9.98
|
346,800 | 9.98 | 10.07 | 9.88 | 9,800 | 24,200 | -0.2 |
| 13/03/2025 |
9.98
|
734,200 | 9.88 | 10.17 | 9.79 | 79,000 | 4,400 | 0.8 |
| 12/03/2025 |
9.79
|
625,800 | 9.98 | 10.07 | 9.79 | 41,800 | 24,400 | 0.2 |
| 11/03/2025 |
9.98
|
615,200 | 9.88 | 9.98 | 9.79 | 3,000 | 12,200 | -0.1 |
| 10/03/2025 |
9.98
|
601,100 | 10.26 | 10.26 | 9.88 | 25,700 | 900 | 0.3 |
| 07/03/2025 |
10.07
|
732,600 | 10.07 | 10.36 | 9.98 | 30,700 | 3,300 | 0.3 |
| 06/03/2025 |
9.98
|
290,000 | 9.98 | 9.98 | 9.79 | 6,400 | 0 | 0.1 |
| 05/03/2025 |
9.79
|
330,300 | 9.88 | 10.07 | 9.79 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
9.88
|
655,400 | 9.98 | 10.07 | 9.69 | 4,400 | 0 | 0.0 |
| 03/03/2025 |
9.98
|
624,600 | 10.36 | 10.36 | 9.88 | 500 | 0 | 0.0 |
| 28/02/2025 |
10.36
|
362,600 | 10.64 | 11.02 | 10.17 | 0 | 20,800 | -0.2 |
| 27/02/2025 |
10.36
|
822,000 | 9.98 | 10.55 | 9.98 | 8,900 | 0 | 0.1 |
| 26/02/2025 |
9.98
|
346,000 | 10.07 | 10.17 | 9.88 | 0 | 0 | 0 |
| 25/02/2025 |
10.17
|
417,300 | 10.17 | 10.36 | 9.88 | 11,000 | 6,700 | 0.0 |
| 24/02/2025 |
10.17
|
325,300 | 10.07 | 10.17 | 9.79 | 2,700 | 18,100 | -0.2 |
| 21/02/2025 |
10.07
|
482,300 | 10.26 | 10.26 | 9.98 | 10,100 | 13,700 | -0.0 |
| 20/02/2025 |
10.26
|
548,200 | 10.64 | 10.64 | 10.17 | 0 | 103,300 | -1.1 |
| 19/02/2025 |
10.45
|
696,500 | 10.17 | 10.64 | 10.07 | 0 | 51,600 | -0.6 |
| 18/02/2025 |
10.17
|
569,300 | 9.79 | 10.26 | 9.79 | 30,000 | 26,500 | 0.0 |
| 17/02/2025 |
9.88
|
579,000 | 9.88 | 10.07 | 9.69 | 53,900 | 0 | 0.6 |
| 14/02/2025 |
9.88
|
403,300 | 9.88 | 10.07 | 9.79 | 39,900 | 18,200 | 0.2 |
| 13/02/2025 |
9.79
|
619,100 | 9.60 | 10.07 | 9.41 | 75,600 | 8,300 | 0.7 |
| 12/02/2025 |
9.60
|
259,018 | 9.60 | 9.69 | 9.50 | 10,400 | 0 | 0.1 |
| 11/02/2025 |
9.60
|
388,755 | 9.69 | 9.69 | 9.41 | 28,400 | 1,300 | 0.3 |
| 10/02/2025 |
9.60
|
547,778 | 9.98 | 9.98 | 9.50 | 0 | 47,700 | -0.5 |
| 07/02/2025 |
9.98
|
415,700 | 9.79 | 10.07 | 9.69 | 6,000 | 18,800 | -0.1 |
| 06/02/2025 |
9.79
|
245,030 | 9.98 | 9.98 | 9.79 | 0 | 7,200 | -0.1 |
| 05/02/2025 |
9.88
|
609,619 | 9.88 | 10.26 | 9.69 | 8,500 | 32,200 | -0.3 |
| 04/02/2025 |
9.79
|
435,046 | 9.41 | 9.98 | 9.41 | 20,600 | 23,600 | -0.0 |
| 03/02/2025 |
9.41
|
504,500 | 9.31 | 9.50 | 9.22 | 14,400 | 43,600 | 0 |
| 24/01/2025 |
9.31
|
443,466 | 9.60 | 9.60 | 9.31 | 0 | 19,300 | -0.2 |
| 23/01/2025 |
9.50
|
321,050 | 9.22 | 9.69 | 9.22 | 10,000 | 13,300 | -0.0 |
| 22/01/2025 |
9.31
|
1,213,031 | 9.88 | 9.88 | 9.22 | 101,000 | 39,800 | 0.6 |
| 21/01/2025 |
9.79
|
1,229,218 | 10.55 | 10.74 | 9.79 | 29,500 | 1,200 | 0.3 |
| 20/01/2025 |
10.55
|
1,351,230 | 11.12 | 11.21 | 10.45 | 18,700 | 5,700 | 0.2 |
| 17/01/2025 |
11.12
|
567,104 | 11.02 | 11.31 | 10.83 | 6,600 | 4,000 | 0.0 |
| 16/01/2025 |
11.02
|
487,581 | 11.31 | 11.50 | 10.93 | 8,700 | 29,400 | -0.2 |
| 15/01/2025 |
11.21
|
282,811 | 11.12 | 11.31 | 11.02 | 0 | 24,100 | -0.3 |
| 14/01/2025 |
11.02
|
231,629 | 11.21 | 11.40 | 10.93 | 1,500 | 37,000 | -0.4 |
| 13/01/2025 |
11.21
|
560,098 | 11.02 | 11.59 | 10.93 | 4,600 | 43,800 | -0.5 |
| 10/01/2025 |
11.02
|
1,334,047 | 11.02 | 11.69 | 11.02 | 33,800 | 86,600 | -0.6 |
| 09/01/2025 |
11.02
|
533,865 | 11.31 | 11.31 | 10.93 | 2,400 | 50,000 | -0.6 |
| 08/01/2025 |
11.21
|
1,046,838 | 10.26 | 11.21 | 10.17 | 65,300 | 10,300 | 0.6 |
| 07/01/2025 |
10.45
|
638,518 | 10.55 | 10.74 | 10.26 | 67,900 | 11,600 | 0.6 |
| 06/01/2025 |
10.45
|
1,013,404 | 11.12 | 11.12 | 10.26 | 103,100 | 8,400 | 1.0 |
| 03/01/2025 |
11.02
|
1,191,701 | 11.59 | 11.59 | 10.83 | 1,700 | 43,800 | -0.5 |
| 02/01/2025 |
11.59
|
470,809 | 11.69 | 11.97 | 11.40 | 0 | 28,100 | -0.3 |
| 31/12/2024 |
11.59
|
430,973 | 11.69 | 11.69 | 11.50 | 6,700 | 8,100 | -0.0 |
| 30/12/2024 |
11.69
|
986,347 | 11.40 | 11.97 | 11.21 | 17,100 | 68,000 | -0.6 |
| 27/12/2024 |
11.40
|
1,834,883 | 12.26 | 12.45 | 11.40 | 39,500 | 96,600 | -0.7 |
| 26/12/2024 |
12.45
|
495,484 | 12.73 | 12.92 | 12.26 | 0 | 14,100 | -0.2 |
| 25/12/2024 |
12.73
|
2,638,840 | 12.83 | 13.30 | 11.97 | 91,700 | 5,700 | 1.1 |
| 24/12/2024 |
12.83
|
3,030,735 | 14.25 | 14.44 | 12.83 | 141,300 | 99,300 | 0.5 |
| 23/12/2024 |
14.16
|
1,878,972 | 13.78 | 14.44 | 13.30 | 22,000 | 42,400 | -0.3 |
| 20/12/2024 |
13.21
|
3,049,863 | 12.07 | 13.21 | 12.07 | 5,700 | 0 | 0.1 |
| 19/12/2024 |
12.07
|
1,340,052 | 11.69 | 12.35 | 11.40 | 99,300 | 1,400 | 1.2 |
| 18/12/2024 |
11.78
|
657,035 | 11.88 | 11.97 | 11.59 | 42,400 | 0 | 0.5 |
| 17/12/2024 |
11.78
|
1,033,769 | 11.59 | 12.45 | 11.50 | 0 | 2,400 | -0.0 |
| 16/12/2024 |
11.59
|
376,835 | 11.50 | 11.78 | 11.21 | 0 | 500 | -0.0 |
| 13/12/2024 |
11.59
|
713,431 | 12.07 | 12.07 | 11.50 | 1,400 | 0 | 0.0 |
| 12/12/2024 |
12.07
|
1,633,767 | 11.88 | 12.92 | 11.69 | 0 | 27,700 | -0.4 |
| 11/12/2024 |
11.88
|
968,664 | 11.40 | 11.88 | 11.31 | 2,900 | 0 | 0.0 |
| 10/12/2024 |
11.40
|
623,738 | 11.78 | 11.88 | 11.31 | 0 | 0 | 0 |
| 09/12/2024 |
11.78
|
997,308 | 11.21 | 11.97 | 11.02 | 18,700 | 22,000 | -0.0 |
| 06/12/2024 |
10.93
|
1,345,681 | 11.40 | 11.59 | 10.93 | 9,000 | 4,100 | 0.1 |
| 05/12/2024 |
11.40
|
1,237,533 | 11.97 | 11.97 | 11.40 | 0 | 4,900 | -0.1 |
| 04/12/2024 |
11.78
|
1,030,146 | 11.50 | 12.26 | 11.40 | 9,200 | 0 | 0.1 |
| 03/12/2024 |
11.69
|
1,552,509 | 11.97 | 12.83 | 11.40 | 12,900 | 16,700 | -0.1 |
| 02/12/2024 |
11.78
|
1,219,130 | 10.74 | 11.78 | 10.74 | 4,900 | 3,000 | 0.0 |
| 29/11/2024 |
10.64
|
1,200,808 | 11.21 | 11.40 | 10.55 | 100 | 0 | 0.0 |
| 28/11/2024 |
10.74
|
1,465,043 | 9.79 | 10.74 | 9.79 | 20,600 | 34,800 | -0.1 |
| 27/11/2024 |
9.79
|
863,840 | 9.69 | 9.79 | 9.12 | 900 | 900 | -0.0 |
| 26/11/2024 |
9.60
|
994,735 | 10.07 | 10.07 | 9.60 | 2,000 | 0 | 0.0 |
| 25/11/2024 |
9.60
|
1,078,878 | 8.84 | 9.60 | 8.84 | 32,800 | 6,300 | 0.3 |
| 22/11/2024 |
8.74
|
218,700 | 8.93 | 8.93 | 8.65 | 900 | 2,000 | -0.0 |
| 21/11/2024 |
8.93
|
326,188 | 8.46 | 8.93 | 8.46 | 0 | 2,100 | -0.0 |
| 20/11/2024 |
8.55
|
548,607 | 8.36 | 8.93 | 8.27 | 4,200 | 4,200 | 0.0 |
| 19/11/2024 |
8.36
|
311,050 | 8.55 | 8.65 | 8.27 | 1,100 | 1,100 | -0.0 |
| 18/11/2024 |
8.55
|
448,018 | 8.74 | 8.84 | 8.27 | 3,400 | 300 | 0.0 |
| 15/11/2024 |
8.74
|
642,430 | 9.12 | 9.31 | 8.65 | 5,700 | 7,100 | -0.0 |
| 14/11/2024 |
9.03
|
566,532 | 9.03 | 9.69 | 8.93 | 3,100 | 5,000 | -0.0 |
| 13/11/2024 |
8.93
|
772,402 | 9.50 | 9.50 | 8.84 | 300 | 0 | 0.0 |
| 12/11/2024 |
9.60
|
591,654 | 9.50 | 9.98 | 9.31 | 6,700 | 5,300 | 0.0 |
| 11/11/2024 |
9.22
|
1,491,528 | 8.55 | 9.22 | 8.55 | 15,200 | 3,000 | 0.1 |
| 08/11/2024 |
8.46
|
156,216 | 8.46 | 8.55 | 8.36 | 0 | 4,700 | -0.0 |
| 07/11/2024 |
8.46
|
261,750 | 8.27 | 8.46 | 8.27 | 300 | 1,100 | -0.0 |
| 06/11/2024 |
8.27
|
91,411 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 05/11/2024 |
8.17
|
73,797 | 8.08 | 8.17 | 7.98 | 4,700 | 3,700 | 0.0 |
| 04/11/2024 |
8.08
|
186,447 | 8.08 | 8.17 | 7.89 | 600 | 200 | 0.0 |
| 01/11/2024 |
8.17
|
114,737 | 8.27 | 8.27 | 8.08 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
8.27
|
98,583 | 8.36 | 8.46 | 8.17 | 1,400 | 0 | 0.0 |