| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -5.88% | 1,417,000 | 65,800 | 0 |
3.20
3.40
3.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -8.57% | 2,815,200 | 195,400 | 0 |
3.20
3.60
3.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -13.51% | 5,803,700 | 205,600 | 0.0 |
3.20
3.70
3.20
|
|
6 tháng
(2025-12-15) |
-1.50 | -31.91% | 14,241,500 | 210,500 | 0.1 |
3.20
5.20
3.20
|
|
12 tháng
(2025-06-17) |
-1.60 | -33.33% | 57,596,000 | 184,300 | -0.1 |
3.20
6.40
3.20
|
|
24 tháng
(2024-07-31) |
-11.40 | -78.08% | 294,676,009 | 486,000 | 2.8 |
3.20
14.60
3.20
|
|
36 tháng
(2024-07-31) |
-11.40 | -78.08% | 294,676,009 | 486,000 | 2.8 |
3.20
14.60
3.20
|
|
60 tháng
(2024-07-31) |
-11.40 | -78.08% | 294,676,009 | 486,000 | 2.8 |
3.20
14.60
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2024 |
11.10
|
186,202 | 11.10 | 11.30 | 11.10 | 1,000 | 0 | 0.0 |
| 28/10/2024 |
11
|
114,205 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
| 25/10/2024 |
11.10
|
95,011 | 10.90 | 11.20 | 10.90 | 1,400 | 0 | 0.0 |
| 24/10/2024 |
11.20
|
113,900 | 11 | 11.20 | 10.80 | 1,000 | 0 | 0.0 |
| 23/10/2024 |
11
|
79,120 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 22/10/2024 |
10.70
|
96,301 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 21/10/2024 |
10.80
|
80,700 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 18/10/2024 |
10.90
|
116,200 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 17/10/2024 |
11
|
101,804 | 10.90 | 11 | 10.80 | 0 | 5,000 | -0.1 |
| 16/10/2024 |
11
|
67,300 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 15/10/2024 |
11.20
|
30,646 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
| 14/10/2024 |
11
|
51,516 | 11.20 | 11.30 | 11 | 0 | 500 | -0.0 |
| 11/10/2024 |
11
|
35,110 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 10/10/2024 |
11.20
|
48,804 | 11 | 11.20 | 11 | 1,500 | 0 | 0.0 |
| 09/10/2024 |
11.20
|
44,407 | 11 | 11.20 | 11 | 500 | 0 | 0.0 |
| 08/10/2024 |
10.90
|
34,623 | 11.10 | 11.40 | 10.60 | 0 | 0 | 0 |
| 07/10/2024 |
11.40
|
31,450 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 04/10/2024 |
11.50
|
280,200 | 11.80 | 12 | 11.10 | 0 | 0 | 0 |
| 03/10/2024 |
11.50
|
279,299 | 11.70 | 11.90 | 11.50 | 2,100 | 0 | 0.0 |
| 02/10/2024 |
11.30
|
125,636 | 11.30 | 11.90 | 11.10 | 2,000 | 0 | 0.0 |
| 01/10/2024 |
11
|
128,323 | 11 | 11.50 | 10.90 | 15,000 | 0 | 0.2 |
| 30/09/2024 |
11
|
109,500 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 27/09/2024 |
10.90
|
126,941 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 26/09/2024 |
10.60
|
55,600 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 25/09/2024 |
10.70
|
75,042 | 10.50 | 10.90 | 10.20 | 0 | 0 | 0 |
| 24/09/2024 |
10.50
|
75,000 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
| 23/09/2024 |
10.60
|
11,400 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 20/09/2024 |
10.70
|
8,802 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 19/09/2024 |
10.70
|
24,012 | 10.70 | 10.80 | 10.60 | 0 | 1,800 | -0.0 |
| 18/09/2024 |
10.60
|
8,809 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 17/09/2024 |
10.90
|
42,536 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 16/09/2024 |
11.10
|
92,601 | 10.70 | 11.20 | 10.50 | 1,800 | 0 | 0.0 |
| 13/09/2024 |
10.90
|
114,600 | 11 | 11.50 | 10.70 | 0 | 0 | 0 |
| 12/09/2024 |
11
|
192,060 | 10.60 | 11.70 | 10.60 | 0 | 0 | 0 |
| 11/09/2024 |
10.40
|
55,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/09/2024 |
10.50
|
29,300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 09/09/2024 |
10.40
|
70,011 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/09/2024 |
10.40
|
57,052 | 10.50 | 10.60 | 10.40 | 2,000 | 0 | 0.0 |
| 05/09/2024 |
10.40
|
22,801 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 04/09/2024 |
10.30
|
82,607 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 30/08/2024 |
10.30
|
45,900 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 29/08/2024 |
10.50
|
78,819 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 28/08/2024 |
10.40
|
36,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 27/08/2024 |
10.50
|
19,700 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 26/08/2024 |
10.60
|
116,959 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 23/08/2024 |
10.60
|
61,100 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 22/08/2024 |
10.50
|
338,162 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
| 21/08/2024 |
10.40
|
65,134 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
| 20/08/2024 |
10.20
|
34,403 | 10.40 | 10.40 | 10.10 | 100 | 0 | 0.0 |
| 19/08/2024 |
10.50
|
28,760 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
| 16/08/2024 |
10.60
|
95,701 | 10.30 | 10.70 | 10.20 | 20,100 | 20,000 | 0.0 |
| 15/08/2024 |
10.30
|
37,300 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
| 14/08/2024 |
10.20
|
249,243 | 11.10 | 11.10 | 9.70 | 100 | 0 | 0.0 |
| 13/08/2024 |
11.10
|
20,331 | 11.40 | 11.50 | 10.90 | 100 | 0 | 0.0 |
| 12/08/2024 |
11.10
|
128,462 | 11.80 | 12.10 | 11 | 100 | 0 | 0.0 |
| 09/08/2024 |
11.80
|
139,985 | 11 | 11.80 | 11 | 5,300 | 0 | 0.1 |
| 08/08/2024 |
10.60
|
203,201 | 10.20 | 10.60 | 10.10 | 500 | 0 | 0.0 |
| 07/08/2024 |
10
|
257,052 | 10.20 | 10.50 | 9.80 | 9,200 | 10,000 | -0.0 |
| 06/08/2024 |
11
|
199,601 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 05/08/2024 |
11.90
|
438,169 | 13.50 | 14 | 11.90 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
14.10
|
860,231 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
| 01/08/2024 |
14
|
673,100 | 15 | 15 | 13.60 | 0 | 0 | 0 |
| 31/07/2024 |
14.60
|
546,400 | 21.70 | 21.70 | 14.50 | 22,000 | 0 | 0.4 |
| 30/11/-0001 |
6.60
|
5,025,685 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |