| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 2.73% | 79,200 | -1,254 | 0 |
11
11.40
11.30
|
|
2 tháng
(2026-03-05) |
-0.40 | -3.42% | 278,000 | 146 | 0.0 |
10.80
11.70
11.30
|
|
3 tháng
(2026-02-03) |
-0.86 | -7.11% | 520,400 | 1,546 | 0.0 |
10.80
12.16
11.30
|
|
6 tháng
(2025-11-05) |
-0.77 | -6.39% | 1,275,500 | -1,654 | -0.0 |
10.80
13.01
11.30
|
|
12 tháng
(2025-05-09) |
1.18 | 11.68% | 3,935,100 | 2,146 | 0.0 |
10.12
14.88
11.30
|
|
24 tháng
(2024-05-14) |
0.81 | 7.68% | 5,742,331 | 4,974 | 0.1 |
9.11
14.88
11.30
|
|
36 tháng
(2023-05-22) |
0.42 | 3.84% | 7,908,299 | -8,844 | -0.1 |
9.11
14.88
11.30
|
|
60 tháng
(2021-05-31) |
-10.79 | -48.86% | 28,832,684 | -4,671 | -0.1 |
9.11
22.09
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
10.15
|
1,485 | 10.06 | 10.15 | 10.06 | 0 | 0 | 0 |
| 18/09/2024 |
10.15
|
7,401 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
| 17/09/2024 |
10.15
|
4,404 | 10.24 | 10.32 | 10.06 | 0 | 0 | 0 |
| 16/09/2024 |
10.15
|
1,162 | 10.24 | 10.24 | 10.15 | 0 | 0 | 0 |
| 13/09/2024 |
10.24
|
696 | 10.15 | 10.24 | 10.15 | 70 | 0 | 0.0 |
| 12/09/2024 |
10.15
|
3,274 | 10.06 | 10.15 | 9.98 | 0 | 0 | 0 |
| 11/09/2024 |
10.15
|
7,389 | 10.06 | 10.15 | 9.98 | 200 | 0 | 0.0 |
| 10/09/2024 |
10.06
|
5,317 | 10.15 | 10.24 | 10.06 | 0 | 0 | 0 |
| 09/09/2024 |
10.24
|
3,005 | 10.15 | 10.24 | 10.15 | 0 | 0 | 0 |
| 06/09/2024 |
10.15
|
4,301 | 10.24 | 10.24 | 10.15 | 0 | 0 | 0 |
| 05/09/2024 |
10.15
|
4,684 | 10.24 | 10.24 | 10.06 | 0 | 0 | 0 |
| 04/09/2024 |
10.15
|
4,197 | 10.32 | 10.32 | 10.06 | 0 | 0 | 0 |
| 30/08/2024 |
10.24
|
1,497 | 10.24 | 10.32 | 10.24 | 0 | 0 | 0 |
| 29/08/2024 |
10.32
|
3,169 | 10.32 | 10.41 | 10.24 | 0 | 0 | 0 |
| 28/08/2024 |
10.32
|
1,581 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 |
| 27/08/2024 |
10.32
|
5,448 | 10.24 | 10.41 | 10.24 | 500 | 0 | 0.0 |
| 26/08/2024 |
10.24
|
5,639 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 |
| 23/08/2024 |
10.32
|
3,715 | 10.24 | 10.32 | 10.24 | 500 | 0 | 0.0 |
| 22/08/2024 |
10.24
|
3,128 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 21/08/2024 |
10.24
|
3,355 | 10.24 | 10.32 | 10.15 | 0 | 0 | 0 |
| 20/08/2024 |
10.24
|
3,840 | 10.24 | 10.24 | 10.15 | 0 | 0 | 0 |
| 19/08/2024 |
10.24
|
3,832 | 10.24 | 10.32 | 10.15 | 0 | 100 | -0.0 |
| 16/08/2024 |
10.24
|
1,441 | 10.15 | 10.24 | 10.15 | 0 | 0 | 0 |
| 15/08/2024 |
10.15
|
1,563 | 10.15 | 10.15 | 10.06 | 0 | 0 | 0 |
| 14/08/2024 |
10.15
|
1,973 | 10.41 | 10.41 | 10.15 | 0 | 0 | 0 |
| 13/08/2024 |
10.06
|
1,022 | 9.98 | 10.15 | 9.98 | 0 | 300 | -0.0 |
| 12/08/2024 |
10.06
|
1,496 | 10.15 | 10.15 | 10.06 | 0 | 0 | 0 |
| 09/08/2024 |
10.15
|
2,803 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
| 08/08/2024 |
10.15
|
4,533 | 10.24 | 10.24 | 9.98 | 300 | 0 | 0.0 |
| 07/08/2024 |
10.24
|
3,501 | 10.15 | 10.24 | 10.15 | 100 | 0 | 0.0 |
| 06/08/2024 |
10.15
|
8,726 | 10.24 | 10.24 | 10.06 | 0 | 0 | 0 |
| 05/08/2024 |
10.15
|
6,365 | 10.32 | 10.32 | 10.06 | 0 | 0 | 0 |
| 02/08/2024 |
10.32
|
2,297 | 10.24 | 10.32 | 10.15 | 0 | 0 | 0 |
| 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 |