| 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) |
-0.40 | -4.17% | 177,400 | 0 | 0 |
8.60
11.10
9.90
|
|
2 tháng
(2026-04-20) |
-0.80 | -8% | 419,400 | 0 | 0 |
8.60
11.60
9.90
|
|
3 tháng
(2026-03-19) |
-7.80 | -45.88% | 1,139,300 | 0 | 0 |
8.60
18.10
9.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.12% | 1,503,100 | -2,700 | -0.0 |
8.60
18.10
9.90
|
|
12 tháng
(2025-06-23) |
-0.11 | -1.22% | 1,600,700 | -2,500 | -0.0 |
8.50
18.10
9.90
|
|
24 tháng
(2024-06-27) |
-0.62 | -6.34% | 1,774,599 | -15,100 | -0.2 |
8.50
18.10
9.90
|
|
36 tháng
(2023-07-03) |
0.11 | 1.25% | 1,840,904 | -20,700 | -0.2 |
8.36
18.10
9.90
|
|
60 tháng
(2021-07-13) |
3.60 | 64.30% | 2,315,963 | 2,000 | 0.0 |
5.52
18.10
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 31/03/2025 |
8.75
|
7,000 | 8.94 | 9.22 | 8.75 | 0 | 0 | 0 |
| 28/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 27/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 26/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 25/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 24/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 21/03/2025 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 20/03/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 19/03/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 18/03/2025 |
10.15
|
600 | 9.41 | 10.15 | 9.41 | 0 | 0 | 0 |
| 17/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 14/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 13/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 12/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 11/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 10/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 07/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 06/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 05/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 04/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 03/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 28/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 27/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 26/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 25/02/2025 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 24/02/2025 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 200 | 0 | 0.0 |
| 21/02/2025 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 20/02/2025 |
9.41
|
800 | 9.59 | 9.59 | 9.41 | 0 | 0 | 0 |
| 19/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 18/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 17/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 14/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 13/02/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 12/02/2025 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 11/02/2025 |
9.31
|
600 | 8.94 | 9.31 | 8.85 | 0 | 100 | -0.0 |
| 10/02/2025 |
8.75
|
1,100 | 9.13 | 9.13 | 8.75 | 0 | 0 | 0 |
| 07/02/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/02/2025 |
9.22
|
12 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 05/02/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 04/02/2025 |
9.13
|
800 | 8.85 | 9.13 | 8.66 | 0 | 0 | 0 |
| 03/02/2025 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 24/01/2025 |
9.59
|
300 | 8.66 | 9.59 | 8.66 | 0 | 0 | 0 |
| 23/01/2025 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/01/2025 |
8.75
|
1,900 | 8.85 | 8.94 | 8.75 | 0 | 0 | 0 |
| 21/01/2025 |
8.85
|
1,200 | 8.75 | 8.85 | 8.66 | 0 | 0 | 0 |
| 20/01/2025 |
8.85
|
1,200 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 17/01/2025 |
8.94
|
800 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 |
| 16/01/2025 |
8.85
|
3,000 | 8.94 | 8.94 | 8.66 | 0 | 0 | 0 |
| 15/01/2025 |
8.85
|
800 | 8.75 | 8.85 | 8.66 | 0 | 0 | 0 |
| 14/01/2025 |
8.66
|
801 | 9.87 | 9.87 | 8.66 | 100 | 100 | 0.0 |
| 13/01/2025 |
8.75
|
7,700 | 8.75 | 8.85 | 8.57 | 0 | 0 | 0 |
| 10/01/2025 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 09/01/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 08/01/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 07/01/2025 |
8.85
|
312 | 10.06 | 10.06 | 8.85 | 0 | 100 | -0.0 |
| 06/01/2025 |
8.75
|
4,100 | 9.78 | 9.78 | 8.66 | 100 | 500 | -0.0 |
| 03/01/2025 |
8.66
|
5,300 | 8.66 | 9.78 | 8.57 | 0 | 0 | 0 |
| 02/01/2025 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 31/12/2024 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 100 | 0 | 0.0 |
| 30/12/2024 |
8.66
|
500 | 8.85 | 8.85 | 8.66 | 0 | 0 | 0 |
| 27/12/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 26/12/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 25/12/2024 |
9.31
|
2,602 | 9.78 | 11.55 | 9.31 | 0 | 0 | 0 |
| 24/12/2024 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 100 | 0 | 0.0 |
| 23/12/2024 |
9.31
|
900 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 20/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 19/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 18/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 17/12/2024 |
10.25
|
1 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 16/12/2024 |
10.25
|
2 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 13/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 12/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 11/12/2024 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 10/12/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 09/12/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 06/12/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 05/12/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 04/12/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 03/12/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 02/12/2024 |
9.31
|
78 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 29/11/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 28/11/2024 |
10.15
|
2,500 | 10.34 | 10.34 | 8.66 | 0 | 0 | 0 |
| 27/11/2024 |
9.50
|
152 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/11/2024 |
9.59
|
1,100 | 8.48 | 9.59 | 8.48 | 0 | 0 | 0 |
| 25/11/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 22/11/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 21/11/2024 |
10.34
|
400 | 9.31 | 10.34 | 9.31 | 0 | 0 | 0 |
| 20/11/2024 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 19/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/11/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/11/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 14/11/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 13/11/2024 |
9.69
|
401 | 8.75 | 9.69 | 8.75 | 0 | 0 | 0 |
| 12/11/2024 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 11/11/2024 |
8.66
|
1,300 | 10.25 | 10.25 | 8.66 | 100 | 0 | 0.0 |
| 08/11/2024 |
8.57
|
724 | 9.22 | 9.22 | 8.57 | 300 | 0 | 0.0 |
| 07/11/2024 |
9.50
|
4 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/11/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/11/2024 |
9.78
|
1,100 | 10.15 | 10.15 | 8.85 | 0 | 0 | 0 |