| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.10 | -1.10% | 10,000 | 0 | 0 |
8.70
10
10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.17% | 18,400 | -700 | -0.0 |
8.30
10
10
|
|
3 tháng
(2026-06-19) |
-1.20 | -11.76% | 33,100 | -700 | -0.0 |
8.30
10.20
10
|
|
6 tháng
(2026-03-23) |
-0.10 | -1.10% | 133,100 | -700 | -0.0 |
8.30
13
10
|
|
12 tháng
(2025-09-22) |
-3.80 | -29.69% | 240,800 | 10,300 | 0.1 |
8.30
13
10
|
|
24 tháng
(2024-09-27) |
-4 | -30.77% | 1,138,519 | 114,100 | 1.4 |
8.30
14.30
10
|
|
36 tháng
(2023-10-03) |
-0.20 | -2.17% | 3,062,181 | 112,271 | 1.4 |
5.40
15
10
|
|
60 tháng
(2021-10-13) |
-2.58 | -22.25% | 11,298,784 | 113,408 | 1.4 |
4.40
17.96
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
12
|
7,311 | 11.50 | 12 | 11 | 0 | 0 | 0 |
| 05/03/2025 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 04/03/2025 |
11.40
|
16,900 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
| 03/03/2025 |
10.50
|
1,043 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/02/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/02/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 26/02/2025 |
11.10
|
3,125 | 12 | 12 | 11 | 0 | 0 | 0 |
| 25/02/2025 |
11.50
|
4,617 | 10.30 | 11.60 | 10.30 | 0 | 0 | 0 |
| 24/02/2025 |
12
|
5 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/02/2025 |
12
|
122 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/02/2025 |
11
|
4,861 | 10.10 | 11.50 | 10.10 | 0 | 0 | 0 |
| 19/02/2025 |
10.90
|
11,401 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 18/02/2025 |
10.90
|
400 | 10.30 | 11.10 | 10.30 | 0 | 0 | 0 |
| 17/02/2025 |
10.30
|
1,008 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/02/2025 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 13/02/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 12/02/2025 |
10.50
|
101 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/02/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/02/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/02/2025 |
11
|
29 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/02/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 05/02/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/02/2025 |
11
|
221 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 03/02/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 31/01/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/01/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/01/2025 |
11.10
|
40 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 23/01/2025 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 22/01/2025 |
11.30
|
1,042 | 10.70 | 11.30 | 10.60 | 0 | 0 | 0 |
| 21/01/2025 |
10.60
|
800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 20/01/2025 |
10.80
|
458 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/01/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/01/2025 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/01/2025 |
11.70
|
39 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/01/2025 |
11.70
|
1,501 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/01/2025 |
10.30
|
800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 10/01/2025 |
10.50
|
203 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 09/01/2025 |
10.90
|
26 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 08/01/2025 |
10.90
|
50 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 07/01/2025 |
9
|
400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 06/01/2025 |
10.90
|
20 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 03/01/2025 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 02/01/2025 |
10.80
|
2,002 | 10.20 | 10.80 | 10.10 | 0 | 0 | 0 |
| 01/01/2025 |
10.20
|
225 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/12/2024 |
10.20
|
225 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/12/2024 |
10.20
|
400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 27/12/2024 |
10
|
92 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 26/12/2024 |
10
|
10 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/12/2024 |
10
|
2,487 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 24/12/2024 |
11
|
1,011 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
| 23/12/2024 |
11
|
277 | 10 | 11 | 10 | 0 | 0 | 0 |
| 20/12/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/12/2024 |
11
|
600 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/12/2024 |
10.60
|
463 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 17/12/2024 |
10.60
|
1,374 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 16/12/2024 |
10.60
|
9,300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 13/12/2024 |
10.60
|
201 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/12/2024 |
10.80
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/12/2024 |
10.80
|
175 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 10/12/2024 |
10
|
205 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/12/2024 |
11.10
|
14 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 06/12/2024 |
14.30
|
13,500 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 05/12/2024 |
13.50
|
13,060 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
| 04/12/2024 |
14
|
358 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
| 03/12/2024 |
14
|
24,174 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 02/12/2024 |
9.80
|
22,100 | 9.80 | 10 | 9.10 | 0 | 0 | 0 |
| 29/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 22/11/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 21/11/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 20/11/2024 |
11
|
1 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/11/2024 |
11
|
104 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/11/2024 |
11
|
300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 15/11/2024 |
11.10
|
5,100 | 10.10 | 11.10 | 9.50 | 0 | 0 | 0 |
| 14/11/2024 |
10.40
|
4,241 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/11/2024 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/11/2024 |
10.40
|
1,001 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/11/2024 |
10.20
|
1,501 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 08/11/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 07/11/2024 |
10.80
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 06/11/2024 |
10.40
|
200 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 05/11/2024 |
10.80
|
338 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
| 04/11/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/11/2024 |
10.80
|
1,501 | 10.10 | 11.40 | 10.10 | 0 | 0 | 0 |
| 31/10/2024 |
10.80
|
1,095 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 30/10/2024 |
10.50
|
510 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 29/10/2024 |
10.80
|
1,869 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 28/10/2024 |
10.70
|
2,483 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 25/10/2024 |
13
|
845 | 10.50 | 13 | 10.50 | 0 | 0 | 0 |
| 24/10/2024 |
12.40
|
1 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 23/10/2024 |
12.40
|
11,074 | 9.70 | 12.40 | 9.70 | 0 | 0 | 0 |
| 22/10/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/10/2024 |
10.30
|
2,164 | 11.40 | 11.40 | 10.10 | 0 | 0 | 0 |
| 18/10/2024 |
10.20
|
500 | 11 | 11 | 10.20 | 0 | 0 | 0 |