| 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) |
-0.60 | -3.23% | 950,500 | -10,000 | 0 |
17.20
18.80
18
|
|
2 tháng
(2026-04-13) |
-1.90 | -9.55% | 1,578,600 | -10,000 | 0 |
17.20
20.10
18
|
|
3 tháng
(2026-03-16) |
-3.40 | -15.89% | 3,494,200 | -10,000 | 0 |
17.20
21.60
18
|
|
6 tháng
(2025-12-15) |
-1.80 | -9.09% | 8,680,800 | -10,000 | 0 |
16.10
21.80
18
|
|
12 tháng
(2025-06-17) |
2.20 | 13.92% | 19,822,000 | -10,000 | 0 |
11.90
24.20
18
|
|
24 tháng
(2024-06-24) |
6.55 | 57.20% | 27,766,515 | -11,800 | -0.0 |
8.43
24.20
18
|
|
36 tháng
(2023-06-28) |
6.28 | 53.62% | 31,652,165 | -12,700 | -0.0 |
8.43
24.20
18
|
|
60 tháng
(2021-07-08) |
6.64 | 58.43% | 73,710,683 | -36,400 | -0.4 |
7.10
27.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
10.74
|
7,200 | 10.74 | 10.74 | 10.56 | 0 | 0 | 0 |
| 26/03/2025 |
10.65
|
26,600 | 10.56 | 10.65 | 10.39 | 0 | 0 | 0 |
| 25/03/2025 |
10.30
|
8,200 | 10.30 | 10.39 | 10.30 | 0 | 0 | 0 |
| 24/03/2025 |
10.30
|
12,200 | 10.65 | 10.65 | 10.30 | 0 | 0 | 0 |
| 21/03/2025 |
10.39
|
12,100 | 10.30 | 10.39 | 10.30 | 0 | 0 | 0 |
| 20/03/2025 |
10.30
|
14,800 | 10.30 | 10.39 | 10.30 | 0 | 0 | 0 |
| 19/03/2025 |
10.21
|
4,100 | 10.39 | 10.39 | 10.21 | 0 | 0 | 0 |
| 18/03/2025 |
10.30
|
16,900 | 10.56 | 10.56 | 10.30 | 0 | 0 | 0 |
| 17/03/2025 |
10.39
|
5,600 | 10.56 | 10.56 | 10.30 | 0 | 0 | 0 |
| 14/03/2025 |
10.30
|
18,800 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/03/2025 |
10.30
|
79,900 | 10.21 | 10.56 | 10.21 | 0 | 0 | 0 |
| 12/03/2025 |
10.30
|
42,800 | 10.47 | 10.47 | 10.30 | 0 | 0 | 0 |
| 11/03/2025 |
10.30
|
48,000 | 10.56 | 10.56 | 10.12 | 0 | 0 | 0 |
| 10/03/2025 |
10.21
|
7,400 | 10.65 | 10.65 | 10.12 | 0 | 0 | 0 |
| 07/03/2025 |
10.12
|
17,500 | 10.30 | 10.30 | 10.03 | 0 | 0 | 0 |
| 06/03/2025 |
10.47
|
23,000 | 11.10 | 11.10 | 10.12 | 0 | 0 | 0 |
| 05/03/2025 |
9.94
|
14,300 | 10.56 | 10.56 | 9.94 | 0 | 0 | 0 |
| 04/03/2025 |
10.47
|
23,100 | 10.12 | 10.83 | 9.85 | 0 | 0 | 0 |
| 03/03/2025 |
10.12
|
57,000 | 9.05 | 10.56 | 9.05 | 0 | 0 | 0 |
| 28/02/2025 |
10.65
|
16,000 | 10.65 | 10.65 | 10.39 | 0 | 0 | 0 |
| 27/02/2025 |
10.47
|
9,100 | 10.65 | 11.36 | 10.30 | 0 | 0 | 0 |
| 26/02/2025 |
10.39
|
31,400 | 10.65 | 10.65 | 10.12 | 0 | 0 | 0 |
| 25/02/2025 |
10.47
|
46,100 | 11.01 | 11.01 | 10.30 | 0 | 0 | 0 |
| 24/02/2025 |
10.56
|
45,400 | 10.92 | 11.45 | 10.56 | 0 | 0 | 0 |
| 21/02/2025 |
10.74
|
22,400 | 10.92 | 10.92 | 10.47 | 0 | 0 | 0 |
| 20/02/2025 |
10.47
|
55,500 | 10.21 | 10.83 | 10.03 | 0 | 0 | 0 |
| 19/02/2025 |
10.03
|
26,200 | 10.03 | 10.12 | 9.85 | 0 | 0 | 0 |
| 18/02/2025 |
9.76
|
29,100 | 9.50 | 10.21 | 9.50 | 0 | 0 | 0 |
| 17/02/2025 |
9.32
|
40,400 | 9.41 | 9.59 | 9.32 | 0 | 0 | 0 |
| 14/02/2025 |
9.32
|
17,000 | 8.97 | 9.85 | 8.97 | 0 | 0 | 0 |
| 13/02/2025 |
8.97
|
24,400 | 9.32 | 9.32 | 8.88 | 0 | 0 | 0 |
| 12/02/2025 |
9.05
|
6,200 | 9.23 | 9.32 | 9.05 | 0 | 0 | 0 |
| 11/02/2025 |
9.14
|
34,400 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 |
| 10/02/2025 |
9.14
|
102 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/02/2025 |
8.97
|
7,217 | 9.05 | 9.14 | 8.97 | 0 | 0 | 0 |
| 06/02/2025 |
8.88
|
400 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
5,500 | 8.79 | 9.05 | 8.70 | 0 | 0 | 0 |
| 04/02/2025 |
8.70
|
6,100 | 8.97 | 9.05 | 8.70 | 0 | 0 | 0 |
| 03/02/2025 |
9.14
|
10,100 | 8.70 | 9.32 | 8.70 | 0 | 0 | 0 |
| 24/01/2025 |
8.61
|
12,000 | 8.61 | 8.88 | 8.61 | 0 | 0 | 0 |
| 23/01/2025 |
8.61
|
27,801 | 8.97 | 8.97 | 8.43 | 0 | 0 | 0 |
| 22/01/2025 |
8.97
|
15,300 | 8.52 | 8.97 | 8.52 | 0 | 0 | 0 |
| 21/01/2025 |
8.97
|
1,600 | 8.61 | 8.97 | 8.61 | 0 | 0 | 0 |
| 20/01/2025 |
8.43
|
16,900 | 8.79 | 8.79 | 8.43 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
39,814 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 |
| 16/01/2025 |
8.70
|
2,200 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.52
|
12,205 | 8.79 | 8.79 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.52
|
24,704 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 |
| 13/01/2025 |
8.52
|
25,300 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
710 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
19,400 | 8.43 | 8.70 | 8.26 | 0 | 0 | 0 |
| 08/01/2025 |
8.61
|
3,700 | 8.61 | 8.70 | 8.43 | 0 | 0 | 0 |
| 07/01/2025 |
8.52
|
26,610 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 |
| 06/01/2025 |
8.79
|
101 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/01/2025 |
8.79
|
144,501 | 8.70 | 9.05 | 7.99 | 0 | 0 | 0 |
| 02/01/2025 |
8.79
|
4,700 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 31/12/2024 |
8.88
|
41,403 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.79
|
18,000 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
| 27/12/2024 |
8.88
|
49,600 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.88
|
43,400 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 25/12/2024 |
8.88
|
11,930 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 24/12/2024 |
8.88
|
20,500 | 8.88 | 9.32 | 8.79 | 0 | 0 | 0 |
| 23/12/2024 |
8.79
|
7,900 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.88
|
21,600 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 19/12/2024 |
8.88
|
89,400 | 9.05 | 9.05 | 8.70 | 0 | 0 | 0 |
| 18/12/2024 |
8.97
|
342,301 | 9.05 | 9.76 | 8.88 | 0 | 0 | 0 |
| 17/12/2024 |
9.05
|
3,400 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 |
| 16/12/2024 |
9.32
|
4,506 | 9.14 | 9.59 | 9.14 | 0 | 0 | 0 |
| 13/12/2024 |
9.23
|
32,200 | 9.41 | 9.76 | 9.23 | 0 | 0 | 0 |
| 12/12/2024 |
9.41
|
24,300 | 9.23 | 9.59 | 9.23 | 0 | 0 | 0 |
| 11/12/2024 |
9.32
|
1,900 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
| 10/12/2024 |
9.23
|
6,500 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 |
| 09/12/2024 |
9.05
|
3,600 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 06/12/2024 |
9.14
|
3,400 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 |
| 05/12/2024 |
9.23
|
3,500 | 8.88 | 9.23 | 8.88 | 0 | 0 | 0 |
| 04/12/2024 |
8.97
|
800 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 03/12/2024 |
8.88
|
2,100 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 |
| 02/12/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/11/2024 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/11/2024 |
8.88
|
3,300 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 27/11/2024 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/11/2024 |
8.88
|
8,300 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.97
|
600 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 |
| 22/11/2024 |
9.14
|
1,000 | 8.61 | 9.14 | 8.61 | 0 | 0 | 0 |
| 21/11/2024 |
9.23
|
2,900 | 8.88 | 9.23 | 8.43 | 0 | 0 | 0 |
| 20/11/2024 |
9.23
|
2,000 | 8.88 | 9.23 | 8.88 | 0 | 0 | 0 |
| 19/11/2024 |
9.23
|
4,500 | 9.14 | 9.59 | 8.88 | 0 | 0 | 0 |
| 18/11/2024 |
9.32
|
42,100 | 8.88 | 9.32 | 8.70 | 0 | 0 | 0 |
| 15/11/2024 |
9.14
|
34,500 | 9.23 | 9.23 | 8.52 | 0 | 0 | 0 |
| 14/11/2024 |
9.32
|
13,700 | 8.88 | 9.32 | 8.61 | 0 | 0 | 0 |
| 13/11/2024 |
9.32
|
19,000 | 9.50 | 9.59 | 8.43 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
9.50
|
8,200 | 9.50 | 9.50 | 8.88 | 0 | 0 | 0 |
| 11/11/2024 |
9.59
|
3,000 | 9.14 | 9.59 | 9.14 | 0 | 0 | 0 |
| 08/11/2024 |
9.14
|
1,800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/11/2024 |
9.32
|
2,400 | 9.14 | 9.32 | 8.88 | 0 | 0 | 0 |
| 06/11/2024 |
9.41
|
600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 05/11/2024 |
9.05
|
4,600 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 04/11/2024 |
9.32
|
1,300 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 |
| 01/11/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 31/10/2024 |
9.50
|
200 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 |