| 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) |
-0.50 | -4.24% | 196,700 | 0 | -0 |
10.80
12
11.10
|
|
2 tháng
(2026-01-12) |
-0.68 | -5.65% | 697,600 | -1,400 | -0.0 |
10.80
13.01
11.10
|
|
3 tháng
(2025-12-15) |
-0.21 | -1.82% | 884,900 | -2,200 | -0.0 |
10.80
13.01
11.10
|
|
6 tháng
(2025-09-15) |
-2.36 | -17.29% | 1,391,300 | -600 | -0.0 |
10.80
13.66
11.10
|
|
12 tháng
(2025-03-18) |
0.17 | 1.53% | 4,032,600 | -12,600 | -0.1 |
9.11
14.88
11.10
|
|
24 tháng
(2024-03-25) |
0.55 | 5.09% | 5,703,254 | -1,090 | -0.0 |
9.11
14.88
11.10
|
|
36 tháng
(2023-03-29) |
0.18 | 1.60% | 8,046,018 | -9,490 | -0.1 |
9.11
14.88
11.10
|
|
60 tháng
(2021-04-08) |
-8.98 | -44.29% | 31,899,334 | 3,083 | 0.1 |
9.11
22.09
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
10.24
|
1,581 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 |
| 31/07/2024 |
10.32
|
2,330 | 10.32 | 10.32 | 10.24 | 0 | 300 | -0.0 |
| 30/07/2024 |
10.32
|
2,768 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
| 29/07/2024 |
10.41
|
4,877 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
| 26/07/2024 |
10.41
|
3,774 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
| 25/07/2024 |
10.41
|
1,229 | 10.32 | 10.41 | 10.32 | 0 | 0 | 0 |
| 24/07/2024 |
10.32
|
7,688 | 10.32 | 10.41 | 10.15 | 0 | 0 | 0 |
| 23/07/2024 |
10.32
|
4,647 | 10.49 | 10.49 | 10.32 | 0 | 100 | -0.0 |
| 22/07/2024 |
10.49
|
4,130 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 19/07/2024 |
10.49
|
6,474 | 10.58 | 10.58 | 10.41 | 500 | 300 | 0.0 |
| 18/07/2024 |
10.58
|
2,520 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 17/07/2024 |
10.49
|
12,826 | 10.58 | 10.67 | 10.49 | 0 | 300 | -0.0 |
| 16/07/2024 |
10.49
|
5,046 | 10.41 | 10.58 | 10.41 | 0 | 0 | 0 |
| 15/07/2024 |
10.41
|
2,843 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 12/07/2024 |
10.49
|
1,711 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 11/07/2024 |
10.49
|
4,962 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
| 10/07/2024 |
10.49
|
6,600 | 10.49 | 10.49 | 10.41 | 600 | 0 | 0.0 |
| 09/07/2024 |
10.49
|
6,660 | 10.49 | 10.49 | 10.49 | 100 | 0 | 0.0 |
| 08/07/2024 |
10.49
|
2,014 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 05/07/2024 |
10.49
|
4,831 | 10.49 | 10.58 | 10.49 | 0 | 300 | -0.0 |
| 04/07/2024 |
10.49
|
11,122 | 10.49 | 10.49 | 10.24 | 900 | 0 | 0.0 |
| 03/07/2024 |
10.49
|
2,846 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 02/07/2024 |
10.49
|
2,836 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 |
| 01/07/2024 |
10.41
|
4,530 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 28/06/2024 |
10.49
|
1,504 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 27/06/2024 |
10.58
|
8,601 | 10.58 | 10.67 | 10.41 | 300 | 300 | -0 |
| 26/06/2024 |
10.58
|
2,406 | 10.49 | 10.58 | 10.49 | 100 | 0 | 0.0 |
| 25/06/2024 |
10.49
|
2,372 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 24/06/2024 |
10.41
|
9,979 | 10.58 | 10.67 | 10.41 | 0 | 100 | -0.0 |
| 21/06/2024 |
10.58
|
3,451 | 10.58 | 10.67 | 10.58 | 1,200 | 0 | 0.0 |
| 20/06/2024 |
10.58
|
1,442 | 10.49 | 10.58 | 10.49 | 300 | 0 | 0.0 |
| 19/06/2024 |
10.49
|
6,179 | 10.58 | 10.67 | 10.49 | 500 | 300 | 0.0 |
| 18/06/2024 |
10.58
|
5,993 | 10.49 | 10.58 | 10.49 | 0 | 6 | -0.0 |
| 17/06/2024 |
10.49
|
4,992 | 10.58 | 10.67 | 10.49 | 100 | 121 | -0.0 |
| 14/06/2024 |
10.58
|
7,401 | 10.58 | 10.75 | 10.58 | 500 | 0 | 0.0 |
| 13/06/2024 |
10.58
|
16,522 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
| 12/06/2024 |
10.67
|
4,417 | 10.67 | 10.75 | 10.58 | 0 | 300 | -0.0 |
| 11/06/2024 |
10.67
|
3,838 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 10/06/2024 |
10.58
|
13,929 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
| 07/06/2024 |
10.75
|
19,355 | 10.58 | 10.84 | 10.58 | 0 | 0 | 0 |
| 06/06/2024 |
10.58
|
3,107 | 10.58 | 10.67 | 10.49 | 0 | 56 | -0.0 |
| 05/06/2024 |
10.58
|
10,116 | 10.58 | 10.58 | 10.49 | 100 | 0 | 0.0 |
| 04/06/2024 |
10.58
|
7,040 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 03/06/2024 |
10.58
|
6,081 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 31/05/2024 |
10.49
|
8,415 | 10.67 | 10.75 | 10.49 | 0 | 0 | 0 |
| 30/05/2024 |
10.75
|
5,096 | 10.84 | 10.84 | 10.58 | 0 | 300 | -0.0 |
| 29/05/2024 |
10.84
|
13,256 | 10.75 | 10.84 | 10.67 | 0 | 600 | -0.0 |
| 28/05/2024 |
10.75
|
9,551 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 |
| 27/05/2024 |
10.75
|
5,800 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 24/05/2024 |
10.58
|
21,346 | 10.67 | 10.75 | 10.32 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
10.67
|
10,654 | 10.75 | 10.92 | 10.58 | 0 | 0 | 0 |
| 22/05/2024 |
10.92
|
27,866 | 10.92 | 11.01 | 10.84 | 0 | 0 | 0 |
| 21/05/2024 |
10.92
|
21,794 | 10.92 | 11.01 | 10.92 | 500 | 0 | 0.0 |
| 20/05/2024 |
10.92
|
50,004 | 10.49 | 11.44 | 10.49 | 0 | 600 | -0.0 |
| 17/05/2024 |
10.49
|
5,700 | 10.49 | 10.58 | 10.41 | 0 | 0 | 0 |
| 16/05/2024 |
10.58
|
5,065 | 10.49 | 10.58 | 10.41 | 0 | 0 | 0 |
| 15/05/2024 |
10.49
|
2,620 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 14/05/2024 |
10.49
|
5,821 | 10.49 | 10.49 | 10.32 | 0 | 0 | 0 |
| 13/05/2024 |
10.49
|
1,189 | 10.58 | 10.58 | 10.49 | 0 | 0 | 0 |
| 10/05/2024 |
10.58
|
4,587 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 09/05/2024 |
10.49
|
8,092 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 08/05/2024 |
10.49
|
4,571 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 07/05/2024 |
10.49
|
6,252 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 |
| 06/05/2024 |
10.49
|
7,802 | 10.41 | 10.49 | 10.32 | 600 | 0 | 0.0 |
| 03/05/2024 |
10.41
|
2,998 | 10.49 | 10.58 | 10.41 | 0 | 100 | -0.0 |
| 02/05/2024 |
10.49
|
2,867 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 26/04/2024 |
10.58
|
1,005 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 25/04/2024 |
10.49
|
2,515 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 24/04/2024 |
10.49
|
4,064 | 10.41 | 10.49 | 10.32 | 0 | 0 | 0 |
| 23/04/2024 |
10.41
|
1,813 | 10.41 | 10.41 | 10.32 | 0 | 100 | -0.0 |
| 22/04/2024 |
10.41
|
4,859 | 10.41 | 10.41 | 10.24 | 0 | 200 | -0.0 |
| 19/04/2024 |
10.32
|
24,192 | 10.49 | 10.58 | 10.24 | 100 | 0 | 0.0 |
| 17/04/2024 |
10.67
|
5,106 | 10.58 | 10.67 | 10.49 | 100 | 0 | 0.0 |
| 16/04/2024 |
10.49
|
16,248 | 10.67 | 10.67 | 10.49 | 200 | 0 | 0.0 |
| 15/04/2024 |
10.67
|
3,305 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 12/04/2024 |
10.84
|
2,923 | 10.84 | 10.84 | 10.75 | 0 | 200 | -0.0 |
| 11/04/2024 |
10.75
|
3,344 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 10/04/2024 |
10.75
|
5,400 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 |
| 09/04/2024 |
10.75
|
2,357 | 10.67 | 10.75 | 10.67 | 0 | 0 | 0 |
| 08/04/2024 |
10.67
|
4,427 | 10.49 | 10.67 | 10.49 | 100 | 0 | 0.0 |
| 05/04/2024 |
10.49
|
9,002 | 10.75 | 10.75 | 10.49 | 100 | 0 | 0.0 |
| 04/04/2024 |
10.67
|
1,814 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 03/04/2024 |
10.75
|
1,815 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 02/04/2024 |
10.84
|
3,273 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 01/04/2024 |
10.75
|
4,319 | 10.84 | 10.84 | 10.75 | 0 | 18 | -0.0 |
| 29/03/2024 |
10.84
|
1,394 | 10.92 | 10.92 | 10.84 | 0 | 0 | 0 |
| 28/03/2024 |
10.92
|
4,964 | 10.84 | 10.92 | 10.84 | 0 | 0 | 0 |
| 27/03/2024 |
10.84
|
21,217 | 10.84 | 10.92 | 10.75 | 0 | 4,600 | -0.1 |
| 26/03/2024 |
10.75
|
6,103 | 10.75 | 10.92 | 10.67 | 0 | 0 | 0 |
| 25/03/2024 |
10.75
|
3,106 | 10.75 | 10.84 | 10.75 | 0 | 400 | -0.0 |
| 22/03/2024 |
10.75
|
3,936 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 |
| 21/03/2024 |
10.84
|
6,214 | 10.75 | 10.92 | 10.67 | 0 | 0 | 0 |
| 20/03/2024 |
10.75
|
10,234 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 19/03/2024 |
10.58
|
7,629 | 10.67 | 10.75 | 10.49 | 0 | 0 | 0 |
| 18/03/2024 |
10.67
|
6,423 | 10.67 | 10.84 | 10.58 | 0 | 700 | -0.0 |
| 15/03/2024 |
10.67
|
5,505 | 10.75 | 10.84 | 10.58 | 0 | 0 | 0 |
| 14/03/2024 |
10.75
|
7,271 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 13/03/2024 |
10.75
|
20,724 | 10.67 | 10.84 | 9.89 | 700 | 0 | 0.0 |
| 12/03/2024 |
10.67
|
2,241 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 11/03/2024 |
10.58
|
4,692 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 |