| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -5.93% | 71,400 | 500 | 0 |
11.10
12.60
11.60
|
|
2 tháng
(2026-07-13) |
0.40 | 3.74% | 151,200 | 500 | 0 |
10.70
12.60
11.60
|
|
3 tháng
(2026-06-15) |
0.40 | 3.74% | 307,100 | 500 | 0 |
10.60
12.60
11.60
|
|
6 tháng
(2026-03-16) |
-0.01 | -0.10% | 715,200 | 500 | 0 |
10.30
12.60
11.60
|
|
12 tháng
(2025-09-16) |
-0.01 | -0.10% | 1,066,100 | 500 | 0 |
9.78
12.60
11.60
|
|
24 tháng
(2024-09-23) |
3.75 | 51.11% | 2,039,786 | 600 | 0 |
7.26
12.98
11.60
|
|
36 tháng
(2023-10-04) |
5.51 | 98.70% | 2,830,927 | -3,400 | -0.0 |
4.56
12.98
11.60
|
|
60 tháng
(2021-10-07) |
5.59 | 101.54% | 6,034,713 | 600 | -0.0 |
3.46
12.98
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
9.52
|
200 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 |
| 24/01/2025 |
10.49
|
1 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
| 23/01/2025 |
10.49
|
200 | 11.14 | 11.14 | 10.49 | 0 | 0 | 0 |
| 22/01/2025 |
9.85
|
10 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 21/01/2025 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 20/01/2025 |
9.93
|
4,304 | 9.52 | 9.93 | 9.52 | 0 | 0 | 0 |
| 17/01/2025 |
9.36
|
6,400 | 9.28 | 9.61 | 8.48 | 0 | 0 | 0 |
| 16/01/2025 |
9.20
|
4,200 | 8.88 | 9.44 | 8.88 | 0 | 0 | 0 |
| 15/01/2025 |
9.44
|
704 | 10.41 | 10.41 | 9.44 | 0 | 0 | 0 |
| 14/01/2025 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 13/01/2025 |
9.52
|
2,601 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 |
| 10/01/2025 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 09/01/2025 |
10.17
|
300 | 9.28 | 10.17 | 9.28 | 0 | 0 | 0 |
| 08/01/2025 |
10.25
|
1,200 | 9.28 | 10.25 | 9.28 | 0 | 0 | 0 |
| 07/01/2025 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| 06/01/2025 |
10.49
|
200 | 9.28 | 10.49 | 9.28 | 0 | 0 | 0 |
| 03/01/2025 |
9.28
|
9,000 | 9.36 | 9.36 | 9.28 | 0 | 0 | 0 |
| 02/01/2025 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
| 31/12/2024 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
| 30/12/2024 |
9.61
|
200 | 9.20 | 9.61 | 9.20 | 0 | 0 | 0 |
| 27/12/2024 |
9.28
|
11,500 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 26/12/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 25/12/2024 |
10.33
|
900 | 10.25 | 10.33 | 10.25 | 0 | 0 | 0 |
| 24/12/2024 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 23/12/2024 |
9.20
|
2,700 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
| 20/12/2024 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 19/12/2024 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 18/12/2024 |
10.49
|
4,500 | 9.44 | 10.49 | 9.44 | 0 | 0 | 0 |
| 17/12/2024 |
9.52
|
2,210 | 9.28 | 9.52 | 9.28 | 0 | 0 | 0 |
| 16/12/2024 |
9.28
|
2,700 | 9.28 | 9.36 | 9.04 | 0 | 0 | 0 |
| 13/12/2024 |
9.28
|
2,790 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 12/12/2024 |
9.28
|
1,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 11/12/2024 |
9.28
|
14 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 10/12/2024 |
9.28
|
1,805 | 9.04 | 9.28 | 9.04 | 0 | 0 | 0 |
| 09/12/2024 |
9.04
|
1,600 | 9.61 | 9.61 | 9.04 | 0 | 0 | 0 |
| 06/12/2024 |
9.61
|
115 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 05/12/2024 |
9.20
|
7,600 | 9.04 | 9.28 | 8.96 | 0 | 0 | 0 |
| 04/12/2024 |
8.48
|
12,836 | 9.04 | 9.04 | 8.48 | 0 | 0 | 0 |
| 03/12/2024 |
8.88
|
2,400 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
1 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
1,600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.23
|
1,700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/11/2024 |
8.23
|
1,900 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 26/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 22/11/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2024 |
7.83
|
601 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 20/11/2024 |
7.91
|
173 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/11/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 18/11/2024 |
7.99
|
8,200 | 7.83 | 7.99 | 7.83 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/11/2024 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 12/11/2024 |
7.75
|
5,604 | 8.07 | 8.07 | 7.75 | 0 | 0 | 0 |
| 11/11/2024 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/11/2024 |
8.07
|
1,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/11/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/11/2024 |
7.91
|
300 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/11/2024 |
8.07
|
9 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 31/10/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/10/2024 |
8.07
|
1,000 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 29/10/2024 |
7.67
|
2,600 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
| 28/10/2024 |
7.67
|
11,112 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 25/10/2024 |
7.67
|
2,801 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.99
|
305 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 22/10/2024 |
7.67
|
1,310 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/10/2024 |
7.67
|
6,204 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 18/10/2024 |
7.67
|
2,302 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
| 17/10/2024 |
7.67
|
5,702 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
13,422 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 15/10/2024 |
7.51
|
16,000 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 14/10/2024 |
7.51
|
4,206 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 |
| 11/10/2024 |
7.83
|
1,537 | 7.35 | 7.83 | 7.35 | 0 | 0 | 0 |
| 10/10/2024 |
7.35
|
659 | 7.99 | 7.99 | 7.35 | 0 | 0 | 0 |
| 09/10/2024 |
7.35
|
8,106 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/10/2024 |
7.35
|
1,900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
6,001 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,816 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 03/10/2024 |
7.59
|
4,203 | 7.35 | 7.59 | 7.35 | 0 | 0 | 0 |
| 02/10/2024 |
7.43
|
6,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 01/10/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/09/2024 |
7.26
|
55,220 | 9.04 | 9.04 | 7.26 | 0 | 0 | 0 |
| 27/09/2024 |
7.91
|
6 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/09/2024 |
7.91
|
102 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/09/2024 |
7.51
|
503 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 24/09/2024 |
7.51
|
9,600 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 23/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.35
|
1 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/09/2024 |
7.35
|
1,511 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
| 18/09/2024 |
7.67
|
5,006 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
| 17/09/2024 |
7.43
|
24 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/09/2024 |
7.43
|
210 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 13/09/2024 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/09/2024 |
8.72
|
9 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/09/2024 |
8.72
|
150 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/09/2024 |
7.59
|
198 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.43
|
2,219 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |