| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.26 | -2.81% | 247,000 | 24,200 | 0.2 |
8.70
9.47
8.99
|
|
2 tháng
(2026-01-12) |
-0.26 | -2.81% | 577,200 | -8,000 | -0.0 |
8.70
9.47
8.99
|
|
3 tháng
(2025-12-15) |
-0.26 | -2.81% | 749,700 | -7,200 | -0.0 |
8.70
9.47
8.99
|
|
6 tháng
(2025-09-15) |
-0.70 | -7.22% | 1,678,200 | 16,300 | 0.2 |
8.70
9.72
8.99
|
|
12 tháng
(2025-03-18) |
-0.50 | -5.28% | 5,802,300 | -48,201 | -0.5 |
8.70
10.65
8.99
|
|
24 tháng
(2024-03-25) |
-1.38 | -13.35% | 19,418,700 | -10,974,672 | -121.4 |
8.70
11.30
8.99
|
|
36 tháng
(2023-03-29) |
-1.96 | -17.91% | 32,331,100 | -10,856,252 | -121.2 |
8.70
17.33
8.99
|
|
60 tháng
(2021-04-08) |
2.38 | 36.04% | 40,010,000 | -10,849,243 | -110.9 |
5.48
17.33
8.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
9.26
|
18,600 | 9.17 | 9.26 | 9.17 | 13,000 | 2,000,100 | -20.1 |
| 20/12/2024 |
9.17
|
1,900 | 9.22 | 9.22 | 9.17 | 700 | 500 | 0 |
| 19/12/2024 |
9.13
|
2,000 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.17
|
1,900 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.08
|
16,900 | 9.13 | 9.26 | 9.08 | 0 | 700 | -0.0 |
| 13/12/2024 |
9.08
|
1,442,600 | 9.17 | 9.17 | 9.08 | 0 | 1,441,110 | -14.4 |
| 12/12/2024 |
9.22
|
2,300 | 9.26 | 9.26 | 9.22 | 0 | 1,041 | -0.0 |
| 11/12/2024 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/12/2024 |
9.26
|
200 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 09/12/2024 |
9.17
|
12,100 | 9.13 | 9.17 | 9.13 | 0 | 0 | 0 |
| 06/12/2024 |
9.17
|
14,900 | 9.22 | 9.22 | 9.17 | 0 | 0 | 0 |
| 05/12/2024 |
9.22
|
11,300 | 9.22 | 9.22 | 9.13 | 200 | 0 | 0.0 |
| 04/12/2024 |
9.22
|
1,400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 03/12/2024 |
9.22
|
20,900 | 9.22 | 9.22 | 9.08 | 0 | 0 | 0 |
| 02/12/2024 |
9.22
|
1,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 29/11/2024 |
9.22
|
6,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 28/11/2024 |
9.26
|
4,400 | 9.22 | 9.26 | 9.17 | 0 | 0 | 0 |
| 27/11/2024 |
9.22
|
2,000 | 9.17 | 9.22 | 9.13 | 0 | 500 | -0.0 |
| 26/11/2024 |
9.26
|
1,500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/11/2024 |
9.26
|
300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 22/11/2024 |
9.17
|
3,800 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 |
| 21/11/2024 |
9.17
|
4,200 | 9.13 | 9.17 | 9.08 | 0 | 0 | 0 |
| 20/11/2024 |
9.08
|
27,400 | 9.17 | 9.17 | 9.06 | 0 | 0 | 0 |
| 19/11/2024 |
9.22
|
15,100 | 9.13 | 9.22 | 9.00 | 100 | 200 | -0.0 |
| 18/11/2024 |
9.22
|
14,400 | 9.26 | 9.26 | 8.99 | 500 | 0 | 0.0 |
| 15/11/2024 |
9.31
|
4,000 | 9.22 | 9.31 | 9.22 | 0 | 0 | 0 |
| 14/11/2024 |
9.31
|
3,400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 13/11/2024 |
9.26
|
5,700 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 12/11/2024 |
9.31
|
18,800 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 11/11/2024 |
9.26
|
27,800 | 9.31 | 9.31 | 9.17 | 6,800 | 0 | 0.1 |
| 08/11/2024 |
9.22
|
15,300 | 9.26 | 9.31 | 9.22 | 0 | 400 | -0.0 |
| 07/11/2024 |
9.26
|
2,700 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 06/11/2024 |
9.26
|
9,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/11/2024 |
9.26
|
20,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 04/11/2024 |
9.26
|
18,200 | 9.31 | 9.36 | 9.22 | 5,600 | 0 | 0.1 |
| 01/11/2024 |
9.26
|
600 | 9.22 | 9.26 | 9.22 | 100 | 500 | -0.0 |
| 31/10/2024 |
9.26
|
55,900 | 9.26 | 9.36 | 9.22 | 0 | 49,900 | -0.5 |
| 30/10/2024 |
9.22
|
2,500 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 29/10/2024 |
9.26
|
15,000 | 9.26 | 9.26 | 9.22 | 300 | 0 | 0.0 |
| 28/10/2024 |
9.26
|
17,600 | 9.31 | 9.40 | 9.26 | 1,800 | 0 | 0.0 |
| 25/10/2024 |
9.40
|
25,100 | 9.22 | 9.40 | 9.22 | 20,000 | 0 | 0.2 |
| 24/10/2024 |
9.31
|
800 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 23/10/2024 |
9.26
|
4,200 | 9.36 | 9.36 | 9.26 | 500 | 0 | 0.0 |
| 22/10/2024 |
9.26
|
31,800 | 9.31 | 9.36 | 9.08 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
9.31
|
33,200 | 9.26 | 9.31 | 9.26 | 20,000 | 0 | 0.2 |
| 18/10/2024 |
9.31
|
61,800 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 17/10/2024 |
9.26
|
21,300 | 9.31 | 9.31 | 9.26 | 200 | 0 | 0.0 |
| 16/10/2024 |
9.31
|
500 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 15/10/2024 |
9.26
|
18,700 | 9.36 | 9.36 | 9.26 | 1,700 | 0 | 0.0 |
| 14/10/2024 |
9.36
|
118,400 | 9.36 | 9.36 | 9.26 | 1,200 | 12,600 | -0.1 |
| 11/10/2024 |
9.36
|
2,100 | 9.31 | 9.36 | 9.31 | 0 | 100 | -0.0 |
| 10/10/2024 |
9.31
|
345,000 | 9.31 | 9.36 | 9.31 | 1,200 | 340,900 | -3.5 |
| 09/10/2024 |
9.31
|
400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 08/10/2024 |
9.26
|
3,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 07/10/2024 |
9.36
|
7,700 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 04/10/2024 |
9.26
|
9,800 | 9.31 | 9.31 | 9.26 | 7,300 | 0 | 0.1 |
| 03/10/2024 |
9.36
|
13,400 | 9.36 | 9.36 | 9.31 | 0 | 9,200 | -0.1 |
| 02/10/2024 |
9.31
|
6,400 | 9.31 | 9.36 | 9.31 | 2,000 | 3,100 | -0.0 |
| 01/10/2024 |
9.40
|
5,300 | 9.26 | 9.40 | 9.26 | 100 | 0 | 0.0 |
| 30/09/2024 |
9.26
|
13,200 | 9.31 | 9.31 | 9.26 | 3,900 | 0 | 0.0 |
| 27/09/2024 |
9.31
|
2,200 | 9.36 | 9.36 | 9.31 | 0 | 1,100 | -0.0 |
| 26/09/2024 |
9.36
|
75,500 | 9.49 | 9.49 | 9.36 | 0 | 75,300 | -0.8 |
| 25/09/2024 |
9.40
|
4,700 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 24/09/2024 |
9.40
|
1,500 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 23/09/2024 |
9.36
|
1,900 | 9.36 | 9.36 | 9.36 | 0 | 100 | -0.0 |
| 20/09/2024 |
9.36
|
12,600 | 9.45 | 9.45 | 9.36 | 100 | 0 | 0.0 |
| 19/09/2024 |
9.45
|
3,800 | 9.36 | 9.45 | 9.36 | 0 | 100 | -0.0 |
| 18/09/2024 |
9.36
|
12,600 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 17/09/2024 |
9.36
|
5,300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 16/09/2024 |
9.36
|
10,100 | 9.45 | 9.45 | 9.31 | 0 | 3,900 | -0.0 |
| 13/09/2024 |
9.36
|
1,500 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 12/09/2024 |
9.31
|
24,600 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
| 11/09/2024 |
9.36
|
20,900 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/09/2024 |
9.36
|
8,600 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 09/09/2024 |
9.40
|
5,600 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 |
| 06/09/2024 |
9.40
|
2,400 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 05/09/2024 |
9.40
|
10,300 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.36
|
16,600 | 9.40 | 9.45 | 9.31 | 100 | 100 | 0 |
| 30/08/2024 |
9.40
|
4,400 | 9.40 | 9.40 | 9.36 | 2,800 | 0 | 0.0 |
| 29/08/2024 |
9.40
|
22,400 | 9.36 | 9.45 | 9.36 | 0 | 1,300 | -0.0 |
| 28/08/2024 |
9.36
|
19,200 | 9.40 | 9.45 | 9.36 | 0 | 100 | -0.0 |
| 27/08/2024 |
9.40
|
12,400 | 9.36 | 9.45 | 9.36 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
9.36
|
14,200 | 9.45 | 9.45 | 9.36 | 0 | 800 | -0.0 |
| 23/08/2024 |
9.45
|
17,300 | 9.45 | 9.45 | 9.40 | 0 | 9,100 | -0.1 |
| 22/08/2024 |
9.40
|
19,700 | 9.49 | 9.49 | 9.40 | 6,000 | 7,500 | -0.0 |
| 21/08/2024 |
9.49
|
7,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 20/08/2024 |
9.49
|
3,600 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 19/08/2024 |
9.45
|
13,200 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 16/08/2024 |
9.45
|
6,100 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 |
| 15/08/2024 |
9.40
|
1,700 | 9.40 | 9.40 | 9.36 | 100 | 0 | 0.0 |
| 14/08/2024 |
9.45
|
3,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 13/08/2024 |
9.45
|
13,500 | 9.54 | 9.63 | 9.31 | 0 | 7,000 | -0.1 |
| 12/08/2024 |
9.54
|
8,300 | 9.45 | 9.54 | 9.45 | 400 | 0 | 0.0 |
| 09/08/2024 |
9.45
|
15,800 | 9.45 | 9.49 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
9.45
|
10,700 | 9.26 | 9.45 | 9.26 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.45
|
1,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/08/2024 |
9.26
|
14,100 | 9.22 | 9.63 | 9.17 | 500 | 1,000 | -0.0 |
| 05/08/2024 |
9.22
|
36,900 | 9.40 | 9.40 | 9.22 | 3,000 | 0 | 0.0 |
| 02/08/2024 |
9.40
|
8,600 | 9.31 | 9.40 | 9.31 | 0 | 300 | -0.0 |