| 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) |
0.50 | 4.76% | 7,800 | 0 | 0 |
10.30
11.10
11
|
|
2 tháng
(2026-04-20) |
0 | 0% | 13,100 | 100 | 0 |
10.30
11.10
11
|
|
3 tháng
(2026-03-19) |
-0.80 | -6.78% | 59,200 | 300 | 0.0 |
10.30
11.80
11
|
|
6 tháng
(2025-12-19) |
0.20 | 1.85% | 211,800 | 2,400 | 0.0 |
10
13.30
11
|
|
12 tháng
(2025-06-23) |
0.40 | 3.77% | 463,700 | -32,000 | -0.3 |
10
13.30
11
|
|
24 tháng
(2024-06-27) |
-1.50 | -12% | 1,012,811 | -167,400 | -1.5 |
8.90
13.50
11
|
|
36 tháng
(2023-07-03) |
-6.50 | -37.14% | 1,565,854 | -260,800 | -2.8 |
8.90
19.20
11
|
|
60 tháng
(2021-07-13) |
-11.32 | -50.72% | 4,676,918 | -242,372 | -3.1 |
8.90
27.90
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
10.90
|
300 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 31/03/2025 |
10.50
|
6,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/03/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 27/03/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/03/2025 |
10.70
|
1,200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/03/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
11,800 | 10 | 10 | 10 | 0 | 3,800 | 0 |
| 14/03/2025 |
10
|
16,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 13/03/2025 |
10.60
|
15,400 | 10.30 | 10.80 | 10 | 0 | 6,000 | -0.1 |
| 12/03/2025 |
9.90
|
6,000 | 9.90 | 9.90 | 9.90 | 0 | 2,000 | -0.0 |
| 11/03/2025 |
9.80
|
2,700 | 10.60 | 10.70 | 9.80 | 0 | 0 | 0 |
| 10/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/03/2025 |
9.80
|
6,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
10,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/03/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
300 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0.0 |
| 28/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/02/2025 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/02/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 100 | 0 | 0.0 |
| 19/02/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10.50
|
3,700 | 10.10 | 10.90 | 10 | 0 | 2,000 | -0.0 |
| 17/02/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/02/2025 |
10.80
|
2,400 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 12/02/2025 |
10.70
|
1,211 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/02/2025 |
10.90
|
503 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 10/02/2025 |
10.50
|
7,000 | 9.90 | 10.50 | 9.90 | 100 | 0 | 0.0 |
| 07/02/2025 |
9.60
|
1,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/02/2025 |
10.60
|
400 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/02/2025 |
9.70
|
6,001 | 9 | 9.70 | 8.90 | 0 | 3,000 | -0.0 |
| 04/02/2025 |
9.80
|
10,400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 03/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/01/2025 |
9.70
|
400 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
| 23/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/01/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
| 20/01/2025 |
8.90
|
4,800 | 9.90 | 10.20 | 8.90 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
9.40
|
700 | 9.70 | 9.70 | 8.70 | 100 | 0 | 0.0 |
| 16/01/2025 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2025 |
9.50
|
900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 14/01/2025 |
9.80
|
73 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/01/2025 |
9.80
|
700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 10/01/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/01/2025 |
9.70
|
2,100 | 9.30 | 9.70 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2025 |
9.10
|
10,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/01/2025 |
9.30
|
7,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.20
|
6,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/12/2024 |
10
|
5,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2024 |
9.90
|
18,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 27/12/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/12/2024 |
10
|
3 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/12/2024 |
10
|
2,400 | 9.30 | 10 | 9.30 | 0 | 1,200 | -0.0 |
| 24/12/2024 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 23/12/2024 |
9.90
|
1 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 20/12/2024 |
9.90
|
4,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/12/2024 |
9.90
|
1,178 | 9.90 | 9.90 | 9.90 | 0 | 100 | -0.0 |
| 18/12/2024 |
10
|
1,100 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 17/12/2024 |
10
|
600 | 9.20 | 10 | 9.20 | 0 | 200 | -0.0 |
| 16/12/2024 |
10
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/12/2024 |
10
|
1,100 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 12/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/12/2024 |
10
|
3,773 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/12/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 09/12/2024 |
10.90
|
112 | 10.90 | 10.90 | 10.90 | 100 | 0 | 0.0 |
| 06/12/2024 |
10
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2024 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/12/2024 |
9.90
|
203 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 02/12/2024 |
10.50
|
3,700 | 10.90 | 10.90 | 10.50 | 100 | 500 | -0.0 |
| 29/11/2024 |
10.50
|
1 | 10.50 | 10 | 10 | 0 | 0 | 0 |
| 28/11/2024 |
10
|
2,002 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/11/2024 |
10.50
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/11/2024 |
10.90
|
2,206 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 25/11/2024 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 22/11/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 21/11/2024 |
11
|
500 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 20/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 19/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/11/2024 |
10.40
|
92 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/11/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/11/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/11/2024 |
9.80
|
1,100 | 9.60 | 9.80 | 9.60 | 0 | 100 | -0.0 |
| 06/11/2024 |
9.60
|
8,700 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 05/11/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |