| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.10 | 1.01% | 735,500 | 0 | 0 |
9.10
11.10
10
|
|
2 tháng
(2025-11-28) |
0.50 | 5.26% | 871,000 | 0 | 0 |
9.10
11.10
10
|
|
3 tháng
(2025-10-29) |
0.30 | 3.09% | 995,300 | 0 | 0 |
9.10
11.10
10
|
|
6 tháng
(2025-07-31) |
0 | 0% | 1,630,200 | 0 | 0 |
8.90
11.10
10
|
|
12 tháng
(2025-02-03) |
0.60 | 6.38% | 2,621,600 | 0 | 0 |
8.30
11.10
10
|
|
24 tháng
(2024-02-07) |
-0.93 | -8.54% | 3,992,405 | 0 | 0 |
8.20
11.71
10
|
|
36 tháng
(2023-02-13) |
-1.07 | -9.66% | 6,841,643 | 0 | 0 |
8.20
16.26
10
|
|
60 tháng
(2021-02-22) |
1.37 | 15.94% | 18,026,536 | -5,600 | -0.1 |
8.20
31.70
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
9.50
|
2,450 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/11/2024 |
9.50
|
3,100 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
9.60
|
1,311 | 8.70 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/11/2024 |
9.60
|
1,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/11/2024 |
9.60
|
2,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/11/2024 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/11/2024 |
9.50
|
501 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/11/2024 |
9.50
|
6,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 31/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/10/2024 |
9.60
|
1,001 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/10/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/10/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 25/10/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/10/2024 |
10.40
|
1 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/10/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/10/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/10/2024 |
9.70
|
1,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/10/2024 |
9.70
|
4,400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 14/10/2024 |
9.60
|
2,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 11/10/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/10/2024 |
9.70
|
7,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/10/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/10/2024 |
9.80
|
7,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 07/10/2024 |
9.70
|
1,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 04/10/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/10/2024 |
9.60
|
6,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/10/2024 |
9.60
|
4,700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 01/10/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/09/2024 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/09/2024 |
9.90
|
2,105 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 26/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/09/2024 |
9.80
|
1,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/09/2024 |
9.80
|
4,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/09/2024 |
9.80
|
5,701 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/09/2024 |
10
|
4,401 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 17/09/2024 |
9.60
|
7,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/09/2024 |
9.60
|
13,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/09/2024 |
10
|
13,500 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 12/09/2024 |
9.60
|
4,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/09/2024 |
9.60
|
7,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 10/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/09/2024 |
9.60
|
600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/09/2024 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
9.70
|
11,300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/08/2024 |
9.90
|
1,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 28/08/2024 |
9.90
|
3,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
15,100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 26/08/2024 |
10
|
14,500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 23/08/2024 |
9.60
|
4,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/08/2024 |
9.60
|
4,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/08/2024 |
9.80
|
1,703 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 20/08/2024 |
9.80
|
13,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
9.90
|
1,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 16/08/2024 |
10
|
1,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
2,200 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
2,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 13/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/08/2024 |
9.60
|
300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 09/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.60
|
9,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2024 |
9.50
|
1,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2024 |
9.40
|
900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
2,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/08/2024 |
9.50
|
1,700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/08/2024 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
2,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 30/07/2024 |
9.70
|
3,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/07/2024 |
9.80
|
800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/07/2024 |
9.70
|
900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/07/2024 |
9.80
|
1,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.50
|
6,900 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/07/2024 |
10
|
7,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 18/07/2024 |
10
|
500 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 17/07/2024 |
10
|
12,803 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 16/07/2024 |
9.90
|
1,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.90
|
1,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
1,800 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 11/07/2024 |
9.90
|
700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 10/07/2024 |
10
|
3,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 09/07/2024 |
10.10
|
600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
5,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
10.20
|
9,600 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
10
|
3,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
10
|
1,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 01/07/2024 |
10
|
17,400 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
10
|
23,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
10.10
|
2,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/06/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/06/2024 |
10.40
|
22,900 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |