| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.25 | 2.38% | 9,000 | 0 | 0 |
10.50
13.05
10.75
|
|
2 tháng
(2026-07-20) |
0.75 | 7.50% | 15,700 | 0 | 0 |
10
13.05
10.75
|
|
3 tháng
(2026-06-22) |
1.20 | 12.57% | 35,800 | -200 | -0.0 |
9.45
13.05
10.75
|
|
6 tháng
(2026-03-23) |
-0.65 | -5.70% | 360,400 | 0 | 0.0 |
9.30
13.25
10.75
|
|
12 tháng
(2025-09-23) |
-4 | -27.12% | 2,815,100 | 700 | 0.0 |
9.30
15.75
10.75
|
|
24 tháng
(2024-09-30) |
-1.45 | -11.89% | 4,165,500 | 3,900 | 0.0 |
9.25
15.75
10.75
|
|
36 tháng
(2023-10-04) |
-10.25 | -48.81% | 4,711,900 | 3,900 | 0.0 |
9.25
21
10.75
|
|
60 tháng
(2021-10-14) |
-26.85 | -71.41% | 5,177,500 | 2,574 | -0.7 |
9.25
61
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.95
|
300 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 06/03/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 05/03/2025 |
9.85
|
2,300 | 10 | 10 | 9.85 | 0 | 0 | 0 |
| 04/03/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 28/02/2025 |
9.80
|
400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 27/02/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/02/2025 |
9.80
|
400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 25/02/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/02/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/02/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/02/2025 |
9.75
|
600 | 9.80 | 9.80 | 9.75 | 0 | 0 | 0 |
| 19/02/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
9.80
|
500 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 17/02/2025 |
9.80
|
500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 14/02/2025 |
9.95
|
800 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 13/02/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/02/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2025 |
10.15
|
300 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 10/02/2025 |
10.40
|
2,500 | 10.50 | 10.50 | 10.40 | 0 | 100 | -0.0 |
| 07/02/2025 |
10.70
|
2,500 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 06/02/2025 |
10.20
|
1,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 05/02/2025 |
9.65
|
1,300 | 9.80 | 9.80 | 9.65 | 100 | 0 | 0.0 |
| 04/02/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/02/2025 |
9.80
|
400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 31/01/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 30/01/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 29/01/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/01/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 27/01/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/01/2025 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/01/2025 |
9.55
|
300 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 22/01/2025 |
9.50
|
700 | 10.25 | 10.25 | 9.50 | 0 | 0 | 0 |
| 21/01/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/01/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/01/2025 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/01/2025 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/01/2025 |
9.80
|
400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 14/01/2025 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/01/2025 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/01/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/01/2025 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/01/2025 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/01/2025 |
9.70
|
2,500 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
| 06/01/2025 |
9.80
|
3,100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 03/01/2025 |
10.20
|
1,100 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/01/2025 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 31/12/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 30/12/2024 |
10.15
|
400 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 27/12/2024 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 26/12/2024 |
10.05
|
4,700 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 |
| 25/12/2024 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 24/12/2024 |
10.10
|
800 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 23/12/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/12/2024 |
9.90
|
600 | 9.95 | 9.95 | 9.90 | 0 | 0 | 0 |
| 19/12/2024 |
9.90
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 18/12/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 100 | -0.0 |
| 17/12/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 16/12/2024 |
9.95
|
200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 13/12/2024 |
9.95
|
1,400 | 10.20 | 10.20 | 9.95 | 100 | 0 | 0.0 |
| 12/12/2024 |
10.20
|
700 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
| 11/12/2024 |
10.25
|
800 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 10/12/2024 |
10.60
|
1,000 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
| 09/12/2024 |
10
|
2,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 06/12/2024 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/12/2024 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 200 | -0.0 |
| 04/12/2024 |
10.20
|
800 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 03/12/2024 |
10.20
|
1,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/12/2024 |
10.30
|
1,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 29/11/2024 |
10.20
|
1,700 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 28/11/2024 |
10.20
|
2,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/11/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/11/2024 |
10.20
|
600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 25/11/2024 |
10.20
|
500 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 22/11/2024 |
10.20
|
1,600 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 21/11/2024 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/11/2024 |
10.40
|
4,900 | 9.66 | 10.40 | 9.60 | 100 | 0 | 0.0 |
| 19/11/2024 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/11/2024 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/11/2024 |
10.40
|
1,000 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 14/11/2024 |
10.35
|
1,400 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
| 13/11/2024 |
10.45
|
5,500 | 11.55 | 11.55 | 10.40 | 0 | 0 | 0 |
| 12/11/2024 |
10.80
|
5,300 | 10.75 | 10.90 | 10.75 | 0 | 0 | 0 |
| 11/11/2024 |
10.75
|
10,200 | 10.65 | 11.30 | 10.65 | 0 | 0 | 0 |
| 08/11/2024 |
10.65
|
15,900 | 10.70 | 10.90 | 10.65 | 0 | 0 | 0 |
| 07/11/2024 |
11.20
|
45,700 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 06/11/2024 |
11.10
|
51,900 | 11.20 | 12.20 | 10.65 | 0 | 0 | 0 |
| 05/11/2024 |
11.45
|
92,100 | 11.35 | 12.15 | 11.35 | 100 | 0 | 0.0 |
| 04/11/2024 |
12.20
|
51,400 | 12.30 | 13.15 | 11.45 | 0 | 0 | 0 |
| 01/11/2024 |
12.30
|
211,400 | 12.70 | 12.70 | 12.05 | 0 | 0 | 0 |
| 31/10/2024 |
12.70
|
110,100 | 12.70 | 12.90 | 11.85 | 0 | 100 | -0.0 |
| 30/10/2024 |
12.70
|
41,500 | 13 | 13 | 11.90 | 0 | 0 | 0 |
| 29/10/2024 |
12.70
|
59,000 | 12.95 | 13.70 | 12.10 | 0 | 0 | 0 |
| 28/10/2024 |
13
|
22,400 | 14.70 | 14.70 | 12.85 | 100 | 0 | 0.0 |
| 25/10/2024 |
13.80
|
10,900 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/10/2024 |
12.90
|
242,200 | 12 | 12.90 | 12 | 0 | 0 | 0 |
| 23/10/2024 |
12.10
|
300 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
| 22/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/10/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |