| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -2.94% | 2,000 | 0 | 0 |
12.70
18
15
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.79% | 9,200 | 0 | 0 |
12.70
18
15
|
|
3 tháng
(2026-06-22) |
2.50 | 17.86% | 28,000 | 0 | 0 |
12.70
18
15
|
|
6 tháng
(2026-03-23) |
5.42 | 48.91% | 44,100 | 0 | 0 |
10.24
18
15
|
|
12 tháng
(2025-09-23) |
5.23 | 46.43% | 87,800 | 0 | 0 |
10.24
18
15
|
|
24 tháng
(2024-09-30) |
6.82 | 70.52% | 459,472 | 0 | 0 |
8.61
18
15
|
|
36 tháng
(2023-10-04) |
6.26 | 61.08% | 739,385 | -7,106 | -0.1 |
8.37
18
15
|
|
60 tháng
(2021-10-14) |
2.72 | 19.72% | 1,406,127 | -28,731 | -0.3 |
8.37
18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.77
|
5,905 | 9.41 | 10.12 | 9.41 | 0 | 0 | 0 |
| 06/03/2025 |
10.39
|
10 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 05/03/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 04/03/2025 |
10.39
|
102 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 03/03/2025 |
9.59
|
6,415 | 9.50 | 10.39 | 9.50 | 0 | 0 | 0 |
| 28/02/2025 |
10.48
|
4,030 | 10.21 | 10.48 | 9.68 | 0 | 0 | 0 |
| 27/02/2025 |
10.48
|
16 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 26/02/2025 |
10.48
|
1,658 | 9.77 | 10.48 | 9.77 | 0 | 0 | 0 |
| 25/02/2025 |
9.77
|
1,100 | 10.21 | 10.21 | 9.77 | 0 | 0 | 0 |
| 24/02/2025 |
9.41
|
113 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 21/02/2025 |
9.41
|
6,100 | 9.50 | 9.50 | 9.23 | 0 | 0 | 0 |
| 20/02/2025 |
9.50
|
6,404 | 9.41 | 9.50 | 9.41 | 0 | 0 | 0 |
| 19/02/2025 |
9.41
|
1,510 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 18/02/2025 |
9.59
|
600 | 10.03 | 10.21 | 9.59 | 0 | 0 | 0 |
| 17/02/2025 |
9.41
|
2,200 | 10.03 | 10.03 | 9.41 | 0 | 0 | 0 |
| 14/02/2025 |
9.41
|
4,900 | 9.77 | 10.21 | 9.41 | 0 | 0 | 0 |
| 13/02/2025 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 12/02/2025 |
9.32
|
22 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 11/02/2025 |
9.32
|
2,600 | 9.41 | 9.50 | 9.32 | 0 | 0 | 0 |
| 10/02/2025 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 07/02/2025 |
9.77
|
119 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 06/02/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 05/02/2025 |
9.05
|
1,310 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 |
| 04/02/2025 |
9.23
|
3,671 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/02/2025 |
10.48
|
4,030 | 10.21 | 10.48 | 9.68 | 0 | 0 | 0 |
| 31/01/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 30/01/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 29/01/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 28/01/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 27/01/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 24/01/2025 |
10.21
|
200 | 10.12 | 10.21 | 10.12 | 0 | 0 | 0 |
| 23/01/2025 |
9.94
|
4,479 | 9.77 | 10.21 | 8.97 | 0 | 0 | 0 |
| 22/01/2025 |
9.77
|
600 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
| 21/01/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 20/01/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 17/01/2025 |
9.77
|
110 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 16/01/2025 |
8.88
|
9,386 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/01/2025 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 14/01/2025 |
9.41
|
1,791 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 13/01/2025 |
10.39
|
5 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 10/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 09/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 08/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 07/01/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 03/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 02/01/2025 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 01/01/2025 |
10.39
|
1 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 31/12/2024 |
10.39
|
1 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 30/12/2024 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 27/12/2024 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 26/12/2024 |
10.39
|
10 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 25/12/2024 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 24/12/2024 |
10.39
|
2,000 | 9.77 | 10.39 | 9.68 | 0 | 0 | 0 |
| 23/12/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 20/12/2024 |
9.68
|
5,101 | 9.32 | 9.68 | 9.32 | 0 | 0 | 0 |
| 19/12/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 18/12/2024 |
9.23
|
1 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/12/2024 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 16/12/2024 |
9.32
|
1 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 13/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 12/12/2024 |
9.32
|
1,201 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 11/12/2024 |
9.32
|
10 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 10/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 09/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/12/2024 |
11.01
|
1 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 05/12/2024 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 04/12/2024 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 03/12/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 02/12/2024 |
10.65
|
400 | 10.56 | 10.65 | 10.56 | 0 | 0 | 0 |
| 29/11/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 28/11/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 27/11/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 26/11/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 25/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 22/11/2024 |
9.77
|
4,207 | 9.05 | 9.77 | 9.05 | 0 | 0 | 0 |
| 21/11/2024 |
9.77
|
3,003 | 8.88 | 9.77 | 8.88 | 0 | 0 | 0 |
| 20/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 19/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 18/11/2024 |
9.77
|
4,023 | 8.88 | 9.77 | 8.88 | 0 | 0 | 0 |
| 15/11/2024 |
8.97
|
113 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/11/2024 |
8.97
|
8,100 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 13/11/2024 |
8.88
|
1,836 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/11/2024 |
8.79
|
300 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 |
| 11/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/11/2024 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/11/2024 |
8.61
|
3,505 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/10/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/10/2024 |
8.70
|
2,700 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 |
| 23/10/2024 |
8.61
|
2,400 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 22/10/2024 |
8.61
|
1,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 21/10/2024 |
8.70
|
1,201 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |