| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -5.60% | 235,400 | 79,600 | 0 |
11.30
12.50
11.30
|
|
2 tháng
(2026-07-13) |
-1.04 | -8.09% | 502,700 | 116,300 | 0 |
11.30
12.90
11.30
|
|
3 tháng
(2026-06-15) |
-1.42 | -10.74% | 908,000 | 109,400 | 0 |
11.30
13.47
11.30
|
|
6 tháng
(2026-03-16) |
-2.27 | -16.12% | 6,051,300 | 121,700 | 0.0 |
11.30
14.07
11.30
|
|
12 tháng
(2025-09-16) |
0.83 | 7.59% | 15,028,600 | 84,900 | -0.6 |
10.29
14.53
11.30
|
|
24 tháng
(2024-09-23) |
2.78 | 30.82% | 31,098,300 | 239,934 | 1.3 |
8.27
14.53
11.30
|
|
36 tháng
(2023-09-27) |
3.86 | 48.64% | 61,261,900 | 214,446 | 2.2 |
6.71
14.83
11.30
|
|
60 tháng
(2021-10-07) |
-1.69 | -12.55% | 156,235,000 | 21,026 | -1.1 |
6.03
15.97
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
10.21
|
115,200 | 10.73 | 10.73 | 10.18 | 0 | 4,600 | -0.1 |
| 24/01/2025 |
10.73
|
82,600 | 10.92 | 10.92 | 10.66 | 0 | 100 | -0.0 |
| 23/01/2025 |
10.92
|
104,900 | 11.00 | 11.03 | 10.81 | 0 | 400 | -0.0 |
| 22/01/2025 |
11.00
|
171,600 | 11.41 | 11.59 | 10.92 | 0 | 1,600 | -0.0 |
| 21/01/2025 |
11.18
|
265,000 | 10.59 | 11.41 | 10.40 | 5,600 | 1,900 | 0.1 |
| 20/01/2025 |
10.66
|
101,900 | 10.77 | 11.18 | 10.66 | 0 | 1,900 | -0.0 |
| 17/01/2025 |
10.73
|
246,100 | 10.36 | 10.73 | 10.29 | 0 | 0 | 0 |
| 16/01/2025 |
10.29
|
41,100 | 10.14 | 10.36 | 10.14 | 1,700 | 0 | 0.0 |
| 15/01/2025 |
10.29
|
61,400 | 10.32 | 10.32 | 10.06 | 200 | 600 | -0.0 |
| 14/01/2025 |
10.18
|
66,500 | 9.99 | 10.40 | 9.99 | 600 | 1,900 | -0.0 |
| 13/01/2025 |
9.95
|
45,700 | 9.95 | 9.95 | 9.88 | 200 | 0 | 0.0 |
| 10/01/2025 |
9.95
|
42,100 | 10.06 | 10.14 | 9.84 | 200 | 0 | 0.0 |
| 09/01/2025 |
10.14
|
41,500 | 10.03 | 10.18 | 10.03 | 2,500 | 0 | 0.0 |
| 08/01/2025 |
10.03
|
64,900 | 10.55 | 10.55 | 9.95 | 0 | 3,400 | -0.0 |
| 07/01/2025 |
10.55
|
63,400 | 10.44 | 10.77 | 10.40 | 200 | 100 | 0.0 |
| 06/01/2025 |
10.59
|
281,100 | 10.06 | 10.73 | 10.06 | 46,600 | 0 | 0.7 |
| 03/01/2025 |
10.06
|
43,600 | 10.06 | 10.14 | 9.95 | 4,000 | 0 | 0.1 |
| 02/01/2025 |
10.06
|
42,000 | 9.91 | 10.06 | 9.77 | 0 | 0 | 0 |
| 31/12/2024 |
9.69
|
38,900 | 9.69 | 9.77 | 9.69 | 12,000 | 0 | 0.2 |
| 30/12/2024 |
9.69
|
19,900 | 9.69 | 9.73 | 9.69 | 3,000 | 0 | 0.0 |
| 27/12/2024 |
9.69
|
16,200 | 9.84 | 9.88 | 9.69 | 0 | 0 | 0 |
| 26/12/2024 |
9.84
|
33,100 | 9.84 | 9.88 | 9.54 | 0 | 0 | 0 |
| 25/12/2024 |
9.84
|
17,900 | 10.06 | 10.29 | 9.73 | 0 | 100 | -0.0 |
| 24/12/2024 |
10.06
|
39,500 | 9.91 | 10.06 | 9.77 | 0 | 0 | 0 |
| 23/12/2024 |
10.06
|
53,800 | 10.21 | 10.47 | 10.03 | 0 | 300 | -0.0 |
| 20/12/2024 |
10.21
|
54,700 | 9.77 | 10.25 | 9.77 | 2,900 | 0 | 0.0 |
| 19/12/2024 |
9.77
|
12,600 | 9.77 | 9.77 | 9.73 | 0 | 0 | 0 |
| 18/12/2024 |
9.77
|
24,800 | 9.69 | 9.84 | 9.62 | 0 | 0 | 0 |
| 17/12/2024 |
9.54
|
13,000 | 9.54 | 9.69 | 9.50 | 0 | 0 | 0 |
| 16/12/2024 |
9.50
|
28,200 | 9.17 | 9.84 | 9.09 | 1,100 | 1,700 | -0.0 |
| 13/12/2024 |
9.73
|
6,600 | 9.50 | 9.80 | 9.50 | 100 | 0 | 0.0 |
| 12/12/2024 |
9.88
|
13,500 | 9.77 | 9.95 | 9.77 | 0 | 0 | 0 |
| 11/12/2024 |
9.88
|
23,100 | 9.69 | 9.91 | 9.69 | 1,200 | 0 | 0.0 |
| 10/12/2024 |
9.73
|
22,500 | 9.84 | 10.06 | 9.73 | 0 | 100 | -0.0 |
| 09/12/2024 |
9.84
|
20,300 | 10.10 | 10.10 | 9.84 | 0 | 2,700 | -0.0 |
| 06/12/2024 |
9.91
|
53,700 | 10.29 | 10.29 | 9.77 | 0 | 2,800 | -0.0 |
| 05/12/2024 |
9.77
|
48,000 | 9.84 | 9.84 | 9.50 | 300 | 2,000 | -0.0 |
| 04/12/2024 |
9.58
|
8,700 | 9.73 | 9.77 | 9.58 | 0 | 100 | -0.0 |
| 03/12/2024 |
9.73
|
34,100 | 9.69 | 9.95 | 9.69 | 0 | 600 | -0.0 |
| 02/12/2024 |
9.73
|
10,000 | 9.84 | 9.91 | 9.73 | 0 | 0 | 0 |
| 29/11/2024 |
9.84
|
113,600 | 9.54 | 9.99 | 9.54 | 3,600 | 0 | 0.0 |
| 28/11/2024 |
9.69
|
23,800 | 9.69 | 9.69 | 9.54 | 0 | 0 | 0 |
| 27/11/2024 |
9.69
|
69,700 | 9.54 | 9.69 | 9.54 | 1,000 | 200 | 0.0 |
| 26/11/2024 |
9.54
|
36,600 | 9.43 | 9.62 | 9.43 | 0 | 1,000 | -0.0 |
| 25/11/2024 |
9.43
|
26,700 | 9.54 | 9.65 | 9.43 | 200 | 1,400 | -0.0 |
| 22/11/2024 |
9.54
|
33,000 | 9.58 | 9.77 | 9.54 | 500 | 0 | 0.0 |
| 21/11/2024 |
9.54
|
67,900 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
| 20/11/2024 |
9.54
|
21,300 | 9.54 | 9.69 | 9.50 | 0 | 0 | 0 |
| 19/11/2024 |
9.54
|
25,500 | 9.54 | 9.69 | 9.54 | 0 | 2,800 | -0.0 |
| 18/11/2024 |
9.54
|
37,500 | 9.69 | 9.69 | 9.24 | 5,700 | 0 | 0.1 |
| 15/11/2024 |
9.65
|
118,300 | 10.06 | 10.06 | 9.58 | 3,400 | 3,200 | 0.0 |
| 14/11/2024 |
10.29
|
89,300 | 10.21 | 10.44 | 10.10 | 500 | 39 | 0.0 |
| 13/11/2024 |
10.21
|
79,700 | 10.14 | 10.62 | 10.14 | 1,100 | 2,010 | -0.0 |
| 12/11/2024 |
10.66
|
100,200 | 10.88 | 10.88 | 10.51 | 0 | 5,000 | -0.1 |
| 11/11/2024 |
10.81
|
336,900 | 11.18 | 11.18 | 10.73 | 3,300 | 2,000 | 0.0 |
| 08/11/2024 |
10.51
|
184,100 | 10.14 | 10.92 | 10.14 | 0 | 0 | 0 |
| 07/11/2024 |
10.29
|
68,200 | 10.06 | 10.47 | 10.03 | 0 | 0 | 0 |
| 06/11/2024 |
10.03
|
26,100 | 10.10 | 10.21 | 10.03 | 0 | 0 | 0 |
| 05/11/2024 |
10.10
|
55,100 | 9.91 | 10.18 | 9.91 | 1,600 | 0 | 0.0 |
| 04/11/2024 |
9.91
|
97,300 | 10.25 | 10.25 | 9.91 | 0 | 1,000 | -0.0 |
| 01/11/2024 |
10.36
|
61,100 | 10.25 | 10.51 | 10.21 | 0 | 0 | 0 |
| 31/10/2024 |
10.25
|
105,600 | 10.25 | 10.36 | 10.18 | 0 | 0 | 0 |
| 30/10/2024 |
10.25
|
204,800 | 10.36 | 10.36 | 10.25 | 0 | 0 | 0 |
| 29/10/2024 |
10.36
|
175,600 | 10.21 | 10.66 | 10.21 | 4,300 | 0 | 0.1 |
| 28/10/2024 |
10.25
|
11,400 | 10.44 | 10.44 | 10.21 | 0 | 0 | 0 |
| 25/10/2024 |
10.36
|
16,300 | 10.25 | 10.36 | 10.25 | 900 | 0 | 0.0 |
| 24/10/2024 |
10.25
|
67,700 | 10.14 | 10.32 | 10.06 | 0 | 0 | 0 |
| 23/10/2024 |
10.18
|
15,200 | 10.40 | 10.44 | 10.10 | 0 | 2,200 | -0.0 |
| 22/10/2024 |
10.14
|
85,900 | 9.95 | 10.14 | 9.84 | 0 | 3,200 | -0.0 |
| 21/10/2024 |
9.91
|
74,400 | 9.43 | 9.95 | 9.43 | 400 | 5,300 | -0.1 |
| 18/10/2024 |
9.80
|
195,700 | 9.80 | 9.91 | 9.80 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
9.80
|
284,700 | 9.84 | 9.88 | 9.62 | 4,100 | 4,800 | -0.0 |
| 16/10/2024 |
9.80
|
147,000 | 9.99 | 9.99 | 9.69 | 0 | 2,700 | -0.0 |
| 15/10/2024 |
9.84
|
230,300 | 9.77 | 9.91 | 9.47 | 2,100 | 7,300 | -0.1 |
| 14/10/2024 |
10.06
|
216,600 | 10.47 | 10.47 | 9.77 | 0 | 5,400 | -0.1 |
| 11/10/2024 |
9.95
|
380,500 | 9.43 | 9.95 | 9.43 | 400 | 2,700 | -0.0 |
| 10/10/2024 |
9.39
|
370,300 | 9.36 | 9.84 | 9.32 | 3,300 | 2,800 | 0.0 |
| 09/10/2024 |
9.36
|
32,800 | 9.09 | 9.39 | 9.09 | 0 | 3,300 | -0.0 |
| 08/10/2024 |
9.09
|
27,700 | 9.06 | 9.17 | 9.02 | 0 | 1,100 | -0.0 |
| 07/10/2024 |
9.06
|
31,300 | 9.02 | 9.06 | 9.02 | 0 | 3,100 | -0.0 |
| 04/10/2024 |
8.98
|
6,500 | 9.13 | 9.13 | 8.98 | 0 | 1,900 | -0.0 |
| 03/10/2024 |
8.95
|
117,400 | 8.95 | 9.02 | 8.95 | 0 | 1,300 | -0.0 |
| 02/10/2024 |
8.95
|
63,100 | 8.95 | 8.98 | 8.91 | 0 | 2,100 | -0.0 |
| 01/10/2024 |
8.95
|
195,600 | 8.95 | 9.09 | 8.95 | 0 | 600 | -0.0 |
| 30/09/2024 |
8.95
|
58,600 | 8.98 | 8.98 | 8.80 | 0 | 2,100 | -0.0 |
| 27/09/2024 |
8.95
|
47,300 | 8.87 | 8.95 | 8.80 | 500 | 1,100 | -0.0 |
| 26/09/2024 |
8.87
|
58,300 | 9.24 | 9.24 | 8.87 | 0 | 900 | -0.0 |
| 25/09/2024 |
8.95
|
71,100 | 9.02 | 9.02 | 8.72 | 0 | 800 | -0.0 |
| 24/09/2024 |
9.02
|
20,700 | 8.98 | 9.02 | 8.91 | 0 | 1,200 | -0.0 |
| 23/09/2024 |
9.02
|
39,500 | 8.95 | 9.02 | 8.72 | 400 | 800 | -0.0 |
| 20/09/2024 |
8.98
|
74,500 | 8.95 | 9.09 | 8.87 | 0 | 4,000 | -0.0 |
| 19/09/2024 |
8.95
|
20,500 | 8.83 | 9.02 | 8.83 | 1,000 | 700 | 0.0 |
| 18/09/2024 |
8.95
|
129,000 | 8.65 | 8.95 | 8.42 | 1,700 | 2,700 | -0.0 |
| 17/09/2024 |
8.65
|
20,800 | 8.35 | 8.65 | 8.35 | 0 | 1,100 | -0.0 |
| 16/09/2024 |
8.65
|
24,000 | 8.72 | 8.72 | 8.57 | 300 | 400 | -0.0 |
| 13/09/2024 |
8.72
|
30,800 | 8.83 | 8.83 | 8.65 | 0 | 1,700 | -0.0 |
| 12/09/2024 |
8.65
|
49,700 | 8.76 | 8.80 | 8.61 | 4,200 | 800 | 0.0 |
| 11/09/2024 |
8.76
|
30,100 | 8.68 | 8.76 | 8.54 | 2,500 | 900 | 0.0 |
| 10/09/2024 |
8.54
|
35,500 | 8.83 | 8.83 | 8.54 | 0 | 1,600 | -0.0 |
| 09/09/2024 |
8.61
|
50,300 | 8.42 | 8.83 | 8.27 | 0 | 0 | 0 |