| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.60 | -6.98% | 49,100 | 0 | 0 |
8
9.80
8
|
|
2 tháng
(2026-03-02) |
-0.80 | -9.09% | 87,100 | 0 | 0 |
7.80
9.80
8
|
|
3 tháng
(2026-02-02) |
-0.20 | -2.44% | 106,000 | 0 | 0 |
7.80
9.80
8
|
|
6 tháng
(2025-11-03) |
-0.70 | -8.05% | 300,300 | 0 | 0 |
7.80
9.80
8
|
|
12 tháng
(2025-05-06) |
-0.34 | -4.10% | 2,224,000 | 17,700 | 0.2 |
7.80
9.80
8
|
|
24 tháng
(2024-05-13) |
2.96 | 58.68% | 16,910,434 | 6,600 | 0.2 |
5.04
12.83
8
|
|
36 tháng
(2023-05-17) |
4.98 | 164.46% | 22,097,358 | 2,300 | 0.2 |
2.93
12.83
8
|
|
60 tháng
(2021-05-27) |
3.60 | 81.86% | 37,786,676 | 14,200 | 1.2 |
2.66
12.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
10.91
|
103,400 | 11.46 | 11.64 | 10.82 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
11.46
|
85,500 | 10.82 | 11.55 | 10.72 | 0 | 200 | -0.0 |
| 12/02/2025 |
10.91
|
45,410 | 10.82 | 11.09 | 10.72 | 0 | 0 | 0 |
| 11/02/2025 |
10.91
|
42,701 | 10.63 | 10.91 | 10.54 | 0 | 0 | 0 |
| 10/02/2025 |
10.72
|
195,650 | 11.18 | 11.18 | 10.45 | 0 | 0 | 0 |
| 07/02/2025 |
11.18
|
67,700 | 11.37 | 11.64 | 11.00 | 0 | 0 | 0 |
| 06/02/2025 |
11.37
|
87,268 | 11.55 | 11.82 | 11.18 | 300 | 0 | 0.0 |
| 05/02/2025 |
11.37
|
136,929 | 11.27 | 11.37 | 10.82 | 400 | 0 | 0.0 |
| 04/02/2025 |
10.91
|
113,082 | 10.45 | 11.00 | 10.27 | 300 | 0 | 0.0 |
| 03/02/2025 |
10.17
|
93,200 | 10.36 | 10.36 | 9.90 | 200 | 4,900 | 0 |
| 24/01/2025 |
10.27
|
94,005 | 10.54 | 10.72 | 10.27 | 0 | 0 | 0 |
| 23/01/2025 |
10.54
|
117,193 | 10.54 | 11.00 | 10.17 | 0 | 2,000 | -0.0 |
| 22/01/2025 |
10.63
|
159,543 | 10.82 | 11.00 | 10.45 | 100 | 0 | 0.0 |
| 21/01/2025 |
10.82
|
510,409 | 12.83 | 13.02 | 10.82 | 100 | 0 | 0.0 |
| 20/01/2025 |
12.83
|
104,757 | 12.47 | 13.11 | 11.82 | 0 | 0 | 0 |
| 17/01/2025 |
12.19
|
257,925 | 12.37 | 13.29 | 11.92 | 0 | 0 | 0 |
| 16/01/2025 |
11.92
|
209,801 | 10.91 | 12.10 | 10.82 | 0 | 0 | 0 |
| 15/01/2025 |
10.91
|
127,457 | 10.91 | 11.27 | 10.72 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
10.82
|
390,909 | 12.01 | 12.28 | 10.45 | 0 | 0 | 0 |
| 13/01/2025 |
12.01
|
274,499 | 11.64 | 13.38 | 10.91 | 3,000 | 0 | 0.0 |
| 10/01/2025 |
11.46
|
181,923 | 11.73 | 12.47 | 11.27 | 0 | 0 | 0 |
| 09/01/2025 |
11.27
|
711,923 | 10.17 | 11.27 | 10.08 | 0 | 0 | 0 |
| 08/01/2025 |
10.17
|
122,351 | 9.53 | 10.27 | 9.35 | 0 | 0 | 0 |
| 07/01/2025 |
9.35
|
32,610 | 9.62 | 9.81 | 9.35 | 0 | 0 | 0 |
| 06/01/2025 |
9.62
|
89,311 | 9.44 | 9.99 | 9.44 | 1,000 | 0 | 0.0 |
| 03/01/2025 |
9.44
|
21,700 | 9.44 | 9.44 | 9.26 | 0 | 0 | 0 |
| 02/01/2025 |
9.35
|
20,000 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 31/12/2024 |
9.35
|
51,700 | 9.26 | 9.72 | 9.17 | 0 | 0 | 0 |
| 30/12/2024 |
9.26
|
30,900 | 9.44 | 9.44 | 9.26 | 0 | 0 | 0 |
| 27/12/2024 |
9.35
|
36,100 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 |
| 26/12/2024 |
9.53
|
70,200 | 9.62 | 9.72 | 9.35 | 0 | 0 | 0 |
| 25/12/2024 |
9.62
|
112,800 | 9.35 | 9.90 | 9.26 | 0 | 0 | 0 |
| 24/12/2024 |
9.44
|
149,930 | 10.08 | 10.08 | 9.17 | 0 | 0 | 0 |
| 23/12/2024 |
9.90
|
107,716 | 9.72 | 10.45 | 9.72 | 0 | 0 | 0 |
| 20/12/2024 |
9.72
|
187,402 | 8.71 | 9.90 | 8.71 | 0 | 0 | 0 |
| 19/12/2024 |
8.62
|
15,715 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 18/12/2024 |
8.71
|
6,300 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 17/12/2024 |
8.71
|
8,000 | 8.62 | 8.71 | 8.62 | 0 | 2,000 | -0.0 |
| 16/12/2024 |
8.71
|
64,500 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 13/12/2024 |
8.62
|
52,911 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 12/12/2024 |
8.71
|
26,700 | 8.71 | 8.89 | 8.62 | 0 | 0 | 0 |
| 11/12/2024 |
8.71
|
33,000 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
| 10/12/2024 |
8.71
|
45,104 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 09/12/2024 |
8.80
|
9,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
| 06/12/2024 |
8.89
|
46,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
| 05/12/2024 |
8.89
|
59,100 | 8.89 | 9.17 | 8.71 | 0 | 0 | 0 |
| 04/12/2024 |
8.89
|
17,705 | 9.26 | 9.35 | 8.89 | 0 | 0 | 0 |
| 03/12/2024 |
9.17
|
52,201 | 9.07 | 9.17 | 9.07 | 0 | 0 | 0 |
| 02/12/2024 |
8.98
|
49,900 | 9.07 | 9.17 | 8.89 | 0 | 0 | 0 |
| 29/11/2024 |
9.07
|
41,800 | 9.26 | 9.26 | 9.07 | 2,000 | 0 | 0.0 |
| 28/11/2024 |
9.35
|
116,250 | 8.80 | 9.53 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.71
|
26,600 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
| 26/11/2024 |
8.71
|
23,240 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 25/11/2024 |
8.71
|
39,610 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 |
| 22/11/2024 |
8.52
|
34,960 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 21/11/2024 |
8.62
|
32,500 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 20/11/2024 |
8.62
|
30,200 | 8.62 | 8.80 | 8.34 | 0 | 0 | 0 |
| 19/11/2024 |
8.89
|
35,700 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
| 18/11/2024 |
9.07
|
25,530 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
| 15/11/2024 |
8.89
|
35,270 | 9.07 | 9.17 | 8.89 | 2,000 | 0 | 0.0 |
| 14/11/2024 |
9.07
|
31,402 | 9.35 | 9.44 | 9.07 | 0 | 0 | 0 |
| 13/11/2024 |
9.53
|
97,537 | 8.52 | 9.90 | 8.52 | 1,000 | 0 | 0.0 |
| 12/11/2024 |
9.26
|
126,723 | 9.90 | 10.36 | 9.17 | 0 | 0 | 0 |
| 11/11/2024 |
9.35
|
118,866 | 8.25 | 9.35 | 8.25 | 0 | 0 | 0 |
| 08/11/2024 |
8.43
|
74,422 | 7.79 | 8.43 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.79
|
21,000 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 06/11/2024 |
7.79
|
10,201 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/11/2024 |
7.88
|
39,800 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 04/11/2024 |
7.61
|
23,410 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 01/11/2024 |
7.79
|
27,404 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 31/10/2024 |
7.97
|
32,112 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 30/10/2024 |
7.97
|
15,200 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 29/10/2024 |
8.07
|
48,100 | 7.88 | 8.16 | 7.79 | 0 | 0 | 0 |
| 28/10/2024 |
7.79
|
28,700 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 25/10/2024 |
7.88
|
28,600 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 24/10/2024 |
7.97
|
86,348 | 8.16 | 8.34 | 7.79 | 0 | 0 | 0 |
| 23/10/2024 |
8.16
|
10,705 | 8.71 | 8.71 | 7.97 | 0 | 0 | 0 |
| 22/10/2024 |
8.43
|
290,668 | 7.70 | 8.43 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.33
|
13,505 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 18/10/2024 |
7.42
|
16,500 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
9,000 | 7.42 | 7.70 | 7.33 | 0 | 0 | 0 |
| 16/10/2024 |
7.52
|
2,210 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
| 15/10/2024 |
7.52
|
17,550 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 14/10/2024 |
7.61
|
9,400 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 11/10/2024 |
7.79
|
400 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
15,551 | 7.52 | 7.97 | 7.42 | 0 | 0 | 0 |
| 09/10/2024 |
7.61
|
24,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 08/10/2024 |
7.61
|
4,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/10/2024 |
7.52
|
10,900 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 04/10/2024 |
7.61
|
5,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
3,526 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
| 02/10/2024 |
7.79
|
6,600 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
| 01/10/2024 |
7.70
|
11,924 | 7.61 | 7.97 | 7.61 | 0 | 0 | 0 |
| 30/09/2024 |
7.61
|
10,200 | 7.70 | 7.79 | 7.52 | 0 | 0 | 0 |
| 27/09/2024 |
7.88
|
3,700 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
4,715 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.07
|
35,404 | 7.79 | 8.34 | 7.79 | 0 | 0 | 0 |
| 24/09/2024 |
7.61
|
3,900 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
17,600 | 7.88 | 7.88 | 7.42 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
20,400 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |