| 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) |
-0.70 | -6.73% | 104,500 | 0 | 0 |
9.50
13.30
10.60
|
|
2 tháng
(2026-07-20) |
-1.20 | -11.01% | 137,500 | 0 | 0 |
9.20
13.30
10.60
|
|
3 tháng
(2026-06-19) |
-1.40 | -12.61% | 220,900 | 0 | 0 |
9.20
13.30
10.60
|
|
6 tháng
(2026-03-23) |
-2.95 | -23.29% | 505,800 | 0 | 0 |
9.20
13.33
10.60
|
|
12 tháng
(2025-09-22) |
-2.56 | -20.86% | 3,422,200 | 0 | 0 |
9.20
15.47
10.60
|
|
24 tháng
(2024-09-27) |
3.53 | 57.09% | 14,287,603 | 0 | 0 |
4.44
27.88
10.60
|
|
36 tháng
(2023-10-03) |
5.51 | 131.53% | 19,606,022 | 0 | 0 |
3.72
27.88
10.60
|
|
60 tháng
(2021-10-13) |
1.48 | 18.03% | 26,351,502 | -1,200 | -0.0 |
3.29
27.88
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
10.32
|
15,509 | 10.71 | 11.00 | 10.23 | 0 | 0 | 0 |
| 05/03/2025 |
10.90
|
26,449 | 10.23 | 11.00 | 10.13 | 0 | 0 | 0 |
| 04/03/2025 |
10.42
|
27,710 | 10.90 | 11.10 | 9.94 | 0 | 0 | 0 |
| 03/03/2025 |
11.29
|
72,142 | 11.67 | 11.87 | 10.52 | 0 | 0 | 0 |
| 28/02/2025 |
10.81
|
79,988 | 11.58 | 12.35 | 10.71 | 0 | 0 | 0 |
| 27/02/2025 |
11.58
|
56,182 | 10.61 | 11.58 | 10.52 | 0 | 0 | 0 |
| 26/02/2025 |
10.52
|
55,540 | 10.03 | 11.10 | 9.65 | 0 | 0 | 0 |
| 25/02/2025 |
9.84
|
96,492 | 11.29 | 11.29 | 9.84 | 0 | 0 | 0 |
| 24/02/2025 |
11.29
|
178,300 | 13.03 | 13.03 | 11.29 | 0 | 0 | 0 |
| 21/02/2025 |
12.54
|
123,564 | 14.28 | 14.38 | 12.45 | 0 | 0 | 0 |
| 20/02/2025 |
13.99
|
148,992 | 12.45 | 14.28 | 12.45 | 0 | 0 | 0 |
| 19/02/2025 |
12.45
|
90,164 | 12.35 | 13.70 | 10.61 | 0 | 0 | 0 |
| 18/02/2025 |
12.25
|
373,216 | 12.25 | 12.25 | 10.13 | 0 | 0 | 0 |
| 17/02/2025 |
10.71
|
28,604 | 9.65 | 10.71 | 9.65 | 0 | 0 | 0 |
| 14/02/2025 |
9.36
|
150,500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 13/02/2025 |
8.68
|
87,076 | 7.53 | 8.68 | 7.53 | 0 | 0 | 0 |
| 12/02/2025 |
7.91
|
44,100 | 8.01 | 8.20 | 7.14 | 0 | 0 | 0 |
| 11/02/2025 |
7.72
|
87,900 | 9.55 | 9.55 | 7.62 | 0 | 0 | 0 |
| 10/02/2025 |
8.49
|
193,270 | 8.39 | 8.49 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
7.53
|
100,191 | 6.75 | 7.53 | 6.75 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
67,850 | 5.89 | 6.75 | 5.89 | 0 | 0 | 0 |
| 05/02/2025 |
5.89
|
8,610 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
| 04/02/2025 |
5.98
|
15,000 | 5.69 | 6.08 | 5.69 | 0 | 0 | 0 |
| 03/02/2025 |
10.81
|
79,988 | 11.58 | 12.35 | 10.71 | 0 | 0 | 0 |
| 31/01/2025 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 30/01/2025 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 29/01/2025 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 28/01/2025 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 27/01/2025 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 24/01/2025 |
5.79
|
9,700 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
| 23/01/2025 |
5.89
|
12,000 | 5.79 | 6.17 | 5.79 | 0 | 0 | 0 |
| 22/01/2025 |
5.69
|
13,200 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 21/01/2025 |
5.69
|
5,300 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 20/01/2025 |
5.79
|
2,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/01/2025 |
5.79
|
7,000 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 16/01/2025 |
5.89
|
5,400 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 15/01/2025 |
5.79
|
6,903 | 5.79 | 5.89 | 5.69 | 0 | 0 | 0 |
| 14/01/2025 |
5.79
|
22,504 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
9,900 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.69
|
22,300 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
8,415 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.69
|
14,600 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 07/01/2025 |
16.21
|
8,800 | 16.11 | 16.21 | 15.82 | 0 | 0 | 0 |
| 06/01/2025 |
5.89
|
19,305 | 5.98 | 6.17 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
5.98
|
23,800 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/01/2025 |
5.89
|
13,708 | 5.60 | 5.89 | 5.50 | 0 | 0 | 0 |
| 01/01/2025 |
5.89
|
27,103 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.89
|
27,103 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.89
|
29,501 | 6.37 | 6.37 | 5.89 | 0 | 0 | 0 |
| 27/12/2024 |
6.37
|
80,370 | 7.91 | 7.91 | 6.08 | 0 | 0 | 0 |
| 26/12/2024 |
6.95
|
38,008 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/12/2024 |
6.27
|
101,768 | 5.50 | 6.27 | 5.50 | 0 | 0 | 0 |
| 24/12/2024 |
5.50
|
2,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
2,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
11,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
12,410 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.69
|
5,300 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.60
|
27,825 | 5.50 | 5.89 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
6,301 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.60
|
6,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
600 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.69
|
3,405 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.69
|
8,600 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.69
|
11,800 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.50
|
20,828 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/12/2024 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.73
|
7,400 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 03/12/2024 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/12/2024 |
4.44
|
2,200 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 29/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 28/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 27/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 26/11/2024 |
9.36
|
3,200 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
6,300 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
10,000 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
486 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/11/2024 |
5.60
|
358 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
363 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
13,701 | 5.40 | 5.50 | 5.11 | 0 | 0 | 0 |
| 08/11/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/11/2024 |
5.79
|
8,800 | 5.60 | 5.79 | 5.31 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.60
|
10,400 | 5.40 | 5.69 | 5.31 | 0 | 0 | 0 |
| 04/11/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.60
|
7,703 | 6.17 | 6.17 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.60
|
14,700 | 5.89 | 5.89 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.79
|
10,904 | 5.40 | 5.89 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.89
|
1,200 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 28/10/2024 |
5.79
|
110 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 25/10/2024 |
5.69
|
1,311 | 5.79 | 5.79 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
2,000 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
5,800 | 5.79 | 5.79 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.69
|
8,419 | 5.69 | 5.79 | 5.31 | 0 | 0 | 0 |
| 21/10/2024 |
5.89
|
2,500 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 18/10/2024 |
5.89
|
410 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |