| 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) |
0.20 | 1.75% | 10,313,200 | 276,500 | 3.4 |
11.40
13.60
11.70
|
|
2 tháng
(2026-07-20) |
0 | 0% | 20,314,300 | 150,300 | 2.0 |
11
13.60
11.70
|
|
3 tháng
(2026-06-19) |
-1 | -7.94% | 37,818,700 | 330,500 | 4.3 |
11
15
11.70
|
|
6 tháng
(2026-03-23) |
1.30 | 12.62% | 56,725,000 | 384,700 | 4.8 |
10.30
15
11.70
|
|
12 tháng
(2025-09-22) |
-3.30 | -22.15% | 87,846,000 | 612,300 | 7.7 |
10.20
15.50
11.70
|
|
24 tháng
(2024-09-27) |
2.30 | 24.73% | 255,846,655 | -4,131,998 | -46.7 |
8.40
18.20
11.70
|
|
36 tháng
(2023-10-03) |
-0.20 | -1.69% | 316,649,848 | -10,153,998 | -110.3 |
8.40
20.30
11.70
|
|
60 tháng
(2021-10-13) |
-12.28 | -51.43% | 425,384,498 | -19,976,889 | -314.8 |
8.40
39.70
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
11.20
|
303,513 | 11 | 11.30 | 10.50 | 0 | 2,300 | -0.0 |
| 05/03/2025 |
11.10
|
1,080,402 | 11.30 | 11.50 | 11.10 | 10,100 | 186,000 | -2.0 |
| 04/03/2025 |
11.20
|
590,518 | 11.40 | 11.50 | 11.10 | 100 | 111,400 | -1.2 |
| 03/03/2025 |
11.30
|
909,962 | 11.40 | 11.70 | 11.10 | 2,300 | 168,800 | -1.9 |
| 28/02/2025 |
11.40
|
459,480 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 27/02/2025 |
11.50
|
1,201,020 | 11.70 | 11.90 | 11.10 | 5,000 | 219,100 | -2.4 |
| 26/02/2025 |
11.70
|
964,535 | 11.50 | 12 | 11.50 | 8,200 | 114,700 | -1.3 |
| 25/02/2025 |
11.50
|
1,008,793 | 11.50 | 11.80 | 11.40 | 0 | 165,300 | -1.9 |
| 24/02/2025 |
11.50
|
568,274 | 11.50 | 11.60 | 11.30 | 200 | 112,700 | -1.3 |
| 21/02/2025 |
11.40
|
928,267 | 11.60 | 11.90 | 11.30 | 0 | 166,900 | -1.9 |
| 20/02/2025 |
11.60
|
1,265,235 | 11.30 | 11.80 | 11.20 | 1,300 | 235,300 | -2.7 |
| 19/02/2025 |
11.30
|
1,419,367 | 11.60 | 11.80 | 11.10 | 0 | 229,000 | -2.6 |
| 18/02/2025 |
11.50
|
2,514,245 | 11.20 | 12.10 | 11.10 | 0 | 0 | 0 |
| 17/02/2025 |
11
|
2,330,563 | 10.40 | 11.40 | 10.40 | 7,900 | 1,303,198 | -14.6 |
| 14/02/2025 |
10.40
|
3,919,871 | 9.50 | 10.40 | 9.50 | 3,900 | 2,001,600 | -20.8 |
| 13/02/2025 |
9.50
|
219,735 | 9.60 | 9.70 | 9.50 | 5,000 | 1,300 | 0.0 |
| 12/02/2025 |
9.60
|
337,805 | 9.50 | 9.70 | 9.40 | 10,000 | 0 | 0.1 |
| 11/02/2025 |
9.50
|
241,993 | 9.40 | 9.50 | 9.30 | 10,300 | 0 | 0.1 |
| 10/02/2025 |
9.40
|
135,786 | 9.30 | 9.50 | 9.20 | 15,500 | 0 | 0.1 |
| 07/02/2025 |
9.30
|
107,492 | 9.30 | 9.40 | 9.20 | 0 | 2,400 | -0.0 |
| 06/02/2025 |
9.30
|
347,428 | 9.20 | 9.40 | 9.10 | 0 | 6,900 | -0.1 |
| 05/02/2025 |
9.20
|
113,361 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/02/2025 |
9.10
|
151,564 | 9 | 9.30 | 9 | 1,300 | 0 | 0.0 |
| 03/02/2025 |
11.40
|
459,480 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 31/01/2025 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 30/01/2025 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 29/01/2025 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 28/01/2025 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 27/01/2025 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 24/01/2025 |
8.90
|
154,423 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
91,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
87,678 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
97,339 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
8.90
|
248,613 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 17/01/2025 |
8.90
|
109,602 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
43,610 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/01/2025 |
8.80
|
30,026 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
59,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
127,301 | 8.90 | 8.90 | 8.60 | 300 | 0 | 0.0 |
| 10/01/2025 |
8.90
|
117,920 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.90
|
13,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2025 |
8.80
|
22,805 | 8.70 | 8.90 | 8.70 | 500 | 0 | 0.0 |
| 07/01/2025 |
12.10
|
1,281,300 | 11.90 | 12.10 | 11.80 | 172,200 | 6,600 | 2.0 |
| 06/01/2025 |
8.80
|
40,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.70
|
144,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2025 |
8.90
|
31,600 | 8.80 | 8.90 | 8.80 | 0 | 900 | -0.0 |
| 01/01/2025 |
8.90
|
114,407 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
114,407 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
36,718 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
199,837 | 8.90 | 9.10 | 8.90 | 4,200 | 0 | 0.0 |
| 26/12/2024 |
8.90
|
45,517 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.90
|
89,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2024 |
8.90
|
46,710 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2024 |
8.70
|
52,315 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.60
|
34,312 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/12/2024 |
8.70
|
44,001 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
38,484 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
68,137 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.70
|
42,906 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
26,907 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.80
|
35,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2024 |
8.70
|
87,411 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
43,549 | 8.80 | 8.90 | 8.80 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
8.90
|
47,707 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/12/2024 |
9.90
|
71,253 | 9.90 | 9.90 | 9.80 | 0 | 9,000 | -0.1 |
| 05/12/2024 |
9.40
|
100,415 | 9.20 | 9.40 | 9.20 | 0 | 12,200 | -0.1 |
| 04/12/2024 |
10.30
|
132,651 | 10.30 | 10.30 | 10.20 | 0 | 12,000 | -0.1 |
| 03/12/2024 |
10.60
|
246,117 | 10.70 | 10.80 | 10.60 | 0 | 19,300 | -0.2 |
| 02/12/2024 |
10.80
|
353,530 | 11.10 | 11.20 | 10.80 | 0 | 59,800 | -0.7 |
| 29/11/2024 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 28/11/2024 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 27/11/2024 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 26/11/2024 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 25/11/2024 |
8.80
|
151,543 | 8.70 | 8.80 | 8.70 | 1,800 | 0 | 0.0 |
| 22/11/2024 |
8.60
|
109,914 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
31,004 | 8.60 | 8.60 | 8.40 | 800 | 0 | 0.0 |
| 20/11/2024 |
8.60
|
52,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
51,900 | 8.50 | 8.60 | 8.50 | 1,100 | 1,900 | -0.0 |
| 18/11/2024 |
8.50
|
26,101 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
92,512 | 8.50 | 8.60 | 8.30 | 0 | 2,700 | -0.0 |
| 14/11/2024 |
8.50
|
98,116 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
30,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
133,483 | 8.70 | 8.80 | 8.60 | 0 | 800 | -0.0 |
| 11/11/2024 |
8.60
|
97,640 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
57,802 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.80
|
77,300 | 8.80 | 8.90 | 8.70 | 800 | 300 | 0.0 |
| 06/11/2024 |
8.80
|
192,127 | 8.70 | 8.80 | 8.60 | 3,100 | 1,500 | 0.0 |
| 05/11/2024 |
8.70
|
54,617 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
26,001 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
81,962 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.90
|
44,789 | 8.90 | 8.90 | 8.80 | 0 | 6,000 | -0.1 |
| 30/10/2024 |
8.90
|
36,700 | 8.80 | 8.90 | 8.80 | 0 | 5,000 | -0.0 |
| 29/10/2024 |
8.80
|
149,223 | 8.90 | 8.90 | 8.80 | 0 | 20,000 | -0.2 |
| 28/10/2024 |
8.90
|
16,156 | 8.90 | 8.90 | 8.80 | 0 | 2,400 | -0.0 |
| 25/10/2024 |
8.90
|
72,280 | 8.90 | 9.10 | 8.80 | 0 | 10,500 | -0.1 |
| 24/10/2024 |
8.80
|
91,201 | 9 | 9.10 | 8.80 | 2,200 | 12,000 | -0.1 |
| 23/10/2024 |
8.90
|
109,692 | 9 | 9 | 8.80 | 0 | 15,000 | -0.1 |
| 22/10/2024 |
9
|
92,002 | 9 | 9.10 | 8.90 | 1,100 | 0 | 0.0 |
| 21/10/2024 |
9
|
35,702 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
60,328 | 9.10 | 9.20 | 9.10 | 0 | 1,200 | -0.0 |