| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.90 | -7.03% | 108,100 | 1,500 | 0.0 |
11.40
12.90
11.70
|
|
2 tháng
(2026-01-12) |
-0.50 | -4.03% | 157,200 | -6,900 | -0.1 |
11.40
13
11.70
|
|
3 tháng
(2025-12-15) |
-1.10 | -8.46% | 356,700 | -6,900 | -0.1 |
11.40
13.20
11.70
|
|
6 tháng
(2025-09-15) |
-3.28 | -21.59% | 807,000 | -700 | 0.0 |
11.40
15.40
11.70
|
|
12 tháng
(2025-03-18) |
-0.36 | -2.93% | 1,450,500 | 2,400 | 0.1 |
10.23
17.67
11.70
|
|
24 tháng
(2024-03-25) |
4.30 | 56.54% | 5,162,138 | 2,896 | 0.1 |
7.07
17.67
11.70
|
|
36 tháng
(2023-03-29) |
7.28 | 157.55% | 11,905,643 | -153,926 | -1.7 |
3.89
17.67
11.70
|
|
60 tháng
(2021-04-08) |
8.07 | 210.47% | 105,436,581 | -219,851 | -2.4 |
2.73
17.67
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
9.90
|
1,106 | 9.26 | 9.90 | 9.26 | 0 | 0 | 0 |
| 31/07/2024 |
10.12
|
423 | 9.64 | 10.12 | 9.64 | 100 | 0 | 0.0 |
| 30/07/2024 |
10.01
|
535 | 10.01 | 10.01 | 9.48 | 0 | 0 | 0 |
| 29/07/2024 |
9.48
|
31 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 26/07/2024 |
9.48
|
400 | 9.64 | 9.90 | 9.48 | 0 | 0 | 0 |
| 25/07/2024 |
9.64
|
600 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 24/07/2024 |
9.85
|
3,456 | 9.37 | 9.85 | 9.37 | 0 | 0 | 0 |
| 23/07/2024 |
9.90
|
17,100 | 9.64 | 9.90 | 9.37 | 0 | 0 | 0 |
| 22/07/2024 |
10.12
|
510 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 19/07/2024 |
10.17
|
2,877 | 9.64 | 10.17 | 9.64 | 0 | 300 | -0.0 |
| 18/07/2024 |
9.64
|
9,500 | 10.17 | 10.17 | 9.64 | 300 | 0 | 0.0 |
| 17/07/2024 |
9.64
|
25,601 | 10.17 | 10.17 | 9.64 | 200 | 0 | 0.0 |
| 16/07/2024 |
10.23
|
13,013 | 10.44 | 10.71 | 9.90 | 500 | 0 | 0.0 |
| 15/07/2024 |
10.44
|
4,216 | 9.58 | 10.55 | 9.58 | 0 | 300 | -0.0 |
| 12/07/2024 |
10.17
|
1,585 | 11.67 | 11.67 | 10.12 | 0 | 0 | 0 |
| 11/07/2024 |
10.71
|
57,709 | 9.80 | 10.92 | 9.42 | 0 | 200 | -0.0 |
| 10/07/2024 |
9.96
|
114,721 | 10.44 | 10.44 | 9.96 | 600 | 400 | 0.0 |
| 09/07/2024 |
11.03
|
6,721 | 10.76 | 11.24 | 10.65 | 0 | 0 | 0 |
| 08/07/2024 |
10.76
|
7,744 | 11.62 | 11.78 | 10.76 | 200 | 100 | 0.0 |
| 05/07/2024 |
11.72
|
47,781 | 11.51 | 12.31 | 11.24 | 300 | 0 | 0.0 |
| 04/07/2024 |
11.51
|
27,279 | 11.40 | 11.78 | 10.87 | 100 | 0 | 0.0 |
| 03/07/2024 |
11.40
|
25,290 | 10.71 | 11.78 | 10.71 | 100 | 400 | -0.0 |
| 02/07/2024 |
10.71
|
54,135 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
| 01/07/2024 |
10.71
|
152,345 | 10.76 | 10.76 | 10.65 | 0 | 0 | 0 |
| 28/06/2024 |
10.28
|
202,884 | 11.08 | 11.08 | 10.28 | 400 | 0 | 0.0 |
| 27/06/2024 |
10.12
|
112,392 | 10.12 | 10.12 | 9.69 | 0 | 0 | 0 |
| 26/06/2024 |
9.21
|
235,632 | 8.41 | 9.21 | 8.41 | 0 | 0 | 0 |
| 25/06/2024 |
8.41
|
3,958 | 8.19 | 8.46 | 8.03 | 0 | 0 | 0 |
| 24/06/2024 |
8.24
|
22,801 | 8.03 | 8.57 | 7.92 | 0 | 0 | 0 |
| 21/06/2024 |
8.03
|
11,905 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 |
| 20/06/2024 |
7.98
|
2,140 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
7.82
|
14,300 | 7.55 | 8.19 | 7.49 | 0 | 0 | 0 |
| 18/06/2024 |
7.49
|
6,500 | 7.66 | 7.76 | 7.49 | 0 | 0 | 0 |
| 17/06/2024 |
7.76
|
1,410 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/06/2024 |
7.76
|
13,722 | 7.66 | 7.98 | 7.66 | 0 | 0 | 0 |
| 13/06/2024 |
7.87
|
6,346 | 8.19 | 8.46 | 7.82 | 0 | 0 | 0 |
| 12/06/2024 |
8.51
|
34,941 | 7.82 | 8.51 | 7.71 | 0 | 0 | 0 |
| 11/06/2024 |
7.87
|
10,424 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
| 10/06/2024 |
8.08
|
58,200 | 7.28 | 8.08 | 7.28 | 0 | 0 | 0 |
| 07/06/2024 |
7.39
|
500 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 06/06/2024 |
7.44
|
22,200 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
| 05/06/2024 |
7.55
|
18,613 | 7.33 | 7.55 | 7.23 | 0 | 0 | 0 |
| 04/06/2024 |
7.60
|
1,517 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 03/06/2024 |
7.44
|
3,463 | 7.60 | 7.66 | 7.44 | 0 | 0 | 0 |
| 31/05/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 30/05/2024 |
7.66
|
7,011 | 7.49 | 7.76 | 7.28 | 0 | 0 | 0 |
| 29/05/2024 |
7.39
|
5,500 | 7.49 | 7.66 | 7.39 | 0 | 0 | 0 |
| 28/05/2024 |
7.49
|
16,257 | 7.76 | 7.76 | 7.33 | 0 | 0 | 0 |
| 27/05/2024 |
7.49
|
2,900 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 |
| 24/05/2024 |
7.60
|
1,000 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
7,000 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
| 22/05/2024 |
7.49
|
7,203 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 21/05/2024 |
7.55
|
2,033 | 7.49 | 7.55 | 7.49 | 0 | 0 | 0 |
| 20/05/2024 |
7.49
|
2,000 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 |
| 17/05/2024 |
7.76
|
600 | 7.55 | 7.76 | 7.49 | 0 | 0 | 0 |
| 16/05/2024 |
7.82
|
38,516 | 7.49 | 7.82 | 7.49 | 0 | 0 | 0 |
| 15/05/2024 |
7.49
|
21,200 | 7.49 | 7.49 | 7.33 | 0 | 0 | 0 |
| 14/05/2024 |
7.49
|
5,900 | 7.44 | 7.66 | 7.33 | 0 | 0 | 0 |
| 13/05/2024 |
7.44
|
4,400 | 7.33 | 7.49 | 7.33 | 0 | 0 | 0 |
| 10/05/2024 |
7.60
|
2,721 | 7.60 | 7.66 | 7.39 | 0 | 0 | 0 |
| 09/05/2024 |
7.66
|
400 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 |
| 08/05/2024 |
7.76
|
11,323 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 |
| 07/05/2024 |
7.76
|
6,717 | 7.49 | 7.76 | 7.33 | 0 | 0 | 0 |
| 06/05/2024 |
7.76
|
27,431 | 7.49 | 7.76 | 7.49 | 0 | 0 | 0 |
| 03/05/2024 |
8.03
|
2,510 | 8.35 | 8.35 | 7.76 | 0 | 0 | 0 |
| 02/05/2024 |
8.03
|
6,529 | 7.87 | 8.41 | 7.87 | 0 | 0 | 0 |
| 26/04/2024 |
8.46
|
40,795 | 7.49 | 8.46 | 7.49 | 0 | 0 | 0 |
| 25/04/2024 |
7.71
|
413 | 7.55 | 7.71 | 7.55 | 0 | 0 | 0 |
| 24/04/2024 |
7.76
|
7,325 | 7.66 | 7.76 | 7.55 | 0 | 0 | 0 |
| 23/04/2024 |
7.55
|
4,510 | 7.49 | 7.66 | 7.39 | 0 | 0 | 0 |
| 22/04/2024 |
7.49
|
11,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/04/2024 |
7.49
|
10,400 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 |
| 17/04/2024 |
7.39
|
4,800 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 16/04/2024 |
7.60
|
19,907 | 7.44 | 7.60 | 7.28 | 0 | 0 | 0 |
| 15/04/2024 |
7.33
|
15,510 | 7.60 | 7.66 | 7.33 | 0 | 0 | 0 |
| 12/04/2024 |
7.60
|
4,433 | 7.49 | 7.66 | 7.44 | 0 | 0 | 0 |
| 11/04/2024 |
7.49
|
5,910 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 |
| 10/04/2024 |
7.49
|
11,663 | 7.23 | 7.49 | 7.01 | 0 | 0 | 0 |
| 09/04/2024 |
7.23
|
24,213 | 7.17 | 7.49 | 7.17 | 0 | 0 | 0 |
| 08/04/2024 |
7.07
|
18,600 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 05/04/2024 |
7.49
|
15,019 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
| 04/04/2024 |
7.60
|
164,673 | 8.14 | 8.14 | 7.28 | 0 | 0 | 0 |
| 03/04/2024 |
7.98
|
22,942 | 7.76 | 7.98 | 7.39 | 0 | 0 | 0 |
| 02/04/2024 |
7.28
|
60,600 | 8.08 | 8.08 | 7.28 | 0 | 0 | 0 |
| 01/04/2024 |
7.98
|
7,911 | 7.60 | 8.03 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
15,400 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
| 28/03/2024 |
7.71
|
2,772 | 7.76 | 7.76 | 7.55 | 0 | 4 | -0.0 |
| 27/03/2024 |
7.60
|
11,511 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
9,371 | 7.49 | 7.66 | 7.44 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
20,015 | 7.66 | 7.71 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
7.66
|
26,301 | 7.49 | 7.66 | 7.44 | 0 | 1,900 | -0.0 |
| 21/03/2024 |
7.49
|
6,003 | 7.55 | 7.60 | 7.49 | 0 | 0 | 0 |
| 20/03/2024 |
7.60
|
10,300 | 7.55 | 7.60 | 7.49 | 0 | 0 | 0 |
| 19/03/2024 |
7.55
|
9,742 | 7.44 | 7.55 | 7.39 | 0 | 0 | 0 |
| 18/03/2024 |
7.49
|
14,755 | 7.49 | 7.55 | 7.39 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
5,405 | 7.49 | 7.55 | 7.33 | 0 | 0 | 0 |
| 14/03/2024 |
7.60
|
12,700 | 7.66 | 7.66 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.66
|
20,820 | 7.55 | 7.66 | 7.49 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
26,600 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 11/03/2024 |
7.49
|
19,512 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |