| 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) |
-1.20 | -9.96% | 141,600 | 7,000 | 0 |
10.70
12.05
10.75
|
|
2 tháng
(2026-07-13) |
-0.30 | -2.69% | 258,000 | 12,100 | 0 |
10.70
12.05
10.75
|
|
3 tháng
(2026-06-15) |
-0.90 | -7.66% | 484,700 | 10,000 | 0 |
10.70
12.05
10.75
|
|
6 tháng
(2026-03-16) |
-2.15 | -16.54% | 3,219,100 | -7,523 | -0.0 |
10.70
14.25
10.75
|
|
12 tháng
(2025-09-16) |
-0.85 | -7.26% | 5,956,200 | -62,223 | -0.7 |
9.28
14.85
10.75
|
|
24 tháng
(2024-09-23) |
3.86 | 55.22% | 15,361,100 | -100,863 | -1.4 |
6.47
17.15
10.75
|
|
36 tháng
(2023-09-27) |
-7.15 | -39.72% | 18,374,100 | -165,363 | -2.3 |
6.47
19.05
10.75
|
|
60 tháng
(2021-10-07) |
-0.17 | -1.58% | 35,681,000 | -78,338 | -0.5 |
6.47
25.75
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
11.10
|
64,500 | 12 | 12 | 11.10 | 400 | 1,500 | -0.0 |
| 24/01/2025 |
11.90
|
75,200 | 12.50 | 12.50 | 11.90 | 0 | 3,200 | -0.0 |
| 23/01/2025 |
12.50
|
16,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 22/01/2025 |
12.45
|
52,700 | 12.80 | 13.10 | 12.10 | 3,500 | 400 | 0.0 |
| 21/01/2025 |
12.80
|
54,000 | 13 | 13.05 | 12.50 | 5,800 | 800 | 0.1 |
| 20/01/2025 |
12.25
|
191,900 | 12.80 | 13 | 12 | 7,700 | 1,700 | 0.1 |
| 17/01/2025 |
12.15
|
126,600 | 12.10 | 12.15 | 11.70 | 1,900 | 1,900 | 0.0 |
| 16/01/2025 |
11.40
|
118,200 | 9.96 | 11.40 | 9.96 | 800 | 800 | 0.0 |
| 15/01/2025 |
10.70
|
50,000 | 11.60 | 11.60 | 10.70 | 0 | 0 | 0 |
| 14/01/2025 |
11.50
|
145,700 | 12.20 | 12.20 | 11.35 | 1,900 | 1,800 | 0 |
| 13/01/2025 |
12.20
|
58,200 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
| 10/01/2025 |
12.70
|
86,700 | 12 | 13.20 | 12 | 700 | 0 | 0.0 |
| 09/01/2025 |
12.70
|
421,700 | 14.55 | 14.55 | 12.65 | 2,700 | 23,000 | -0.3 |
| 08/01/2025 |
13.60
|
47,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/01/2025 |
12.75
|
43,400 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 06/01/2025 |
11.95
|
34,800 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 03/01/2025 |
11.20
|
40,500 | 11.20 | 11.20 | 11.20 | 0 | 3 | -0.0 |
| 02/01/2025 |
10.50
|
67,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/12/2024 |
9.84
|
271,900 | 9.84 | 9.84 | 9.35 | 0 | 0 | 0 |
| 30/12/2024 |
9.20
|
136,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/12/2024 |
8.60
|
282,100 | 8.60 | 8.60 | 8.50 | 1,700 | 0 | 0.0 |
| 26/12/2024 |
8.04
|
32,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/12/2024 |
7.52
|
85,200 | 6.90 | 7.52 | 6.90 | 0 | 0 | 0 |
| 24/12/2024 |
7.03
|
6,100 | 6.86 | 7.03 | 6.85 | 0 | 0 | 0 |
| 23/12/2024 |
7.09
|
8,100 | 7.07 | 7.10 | 7 | 1,000 | 500 | 0.0 |
| 20/12/2024 |
7.07
|
39,100 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
46,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 18/12/2024 |
6.90
|
27,000 | 7 | 7 | 6.90 | 0 | 1,900 | -0.0 |
| 17/12/2024 |
7.14
|
7,200 | 7.10 | 7.20 | 6.95 | 0 | 100 | -0.0 |
| 16/12/2024 |
7
|
5,700 | 7.01 | 7.25 | 6.95 | 0 | 0 | 0 |
| 13/12/2024 |
7.20
|
1,600 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
25,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
7,700 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
12,100 | 7.05 | 7.40 | 6.94 | 0 | 0 | 0 |
| 09/12/2024 |
7.05
|
4,900 | 7.04 | 7.09 | 7 | 0 | 0 | 0 |
| 06/12/2024 |
7.04
|
31,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/12/2024 |
7.04
|
20,200 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 04/12/2024 |
7
|
19,900 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
68,500 | 6.76 | 7.22 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.75
|
11,100 | 6.91 | 7 | 6.72 | 0 | 0 | 0 |
| 29/11/2024 |
6.90
|
7,400 | 6.80 | 6.95 | 6.75 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
34,600 | 7.04 | 7.09 | 6.52 | 0 | 0 | 0 |
| 27/11/2024 |
6.95
|
4,100 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
46,700 | 6.95 | 7.10 | 6.86 | 0 | 0 | 0 |
| 25/11/2024 |
6.95
|
31,100 | 7 | 7.20 | 6.73 | 0 | 1,327 | -0.0 |
| 22/11/2024 |
7
|
3,000 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 |
| 21/11/2024 |
6.95
|
23,500 | 6.69 | 6.95 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.70
|
9,000 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
| 19/11/2024 |
6.70
|
6,200 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.60
|
20,900 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
| 15/11/2024 |
6.79
|
7,500 | 6.89 | 6.89 | 6.47 | 0 | 0 | 0 |
| 14/11/2024 |
6.80
|
30,500 | 6.75 | 6.95 | 6.70 | 600 | 0 | 0.0 |
| 13/11/2024 |
6.71
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.08
|
10,800 | 7.33 | 7.33 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
7.20
|
66,100 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 08/11/2024 |
7.46
|
22,200 | 7.69 | 7.69 | 7.28 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
38,100 | 7.51 | 7.55 | 7.40 | 0 | 0 | 0 |
| 06/11/2024 |
7.73
|
171,000 | 7.93 | 7.93 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.42
|
31,800 | 7.28 | 7.42 | 7.15 | 0 | 3,200 | -0.0 |
| 04/11/2024 |
6.94
|
177,500 | 6.94 | 6.94 | 6.73 | 0 | 1,300 | -0.0 |
| 01/11/2024 |
6.49
|
16,000 | 6.47 | 6.90 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.47
|
148,400 | 6.85 | 6.88 | 6.47 | 0 | 0 | 0 |
| 30/10/2024 |
6.95
|
8,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
15,600 | 7 | 7.04 | 6.85 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
4,000 | 6.51 | 6.91 | 6.51 | 0 | 0 | 0 |
| 25/10/2024 |
6.93
|
1,700 | 6.81 | 6.95 | 6.76 | 0 | 0 | 0 |
| 24/10/2024 |
6.79
|
1,000 | 6.80 | 6.90 | 6.76 | 0 | 0 | 0 |
| 23/10/2024 |
6.90
|
4,300 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 22/10/2024 |
6.84
|
4,700 | 6.78 | 6.84 | 6.77 | 0 | 0 | 0 |
| 21/10/2024 |
6.78
|
6,800 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.06
|
1,200 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 |
| 17/10/2024 |
6.98
|
1,200 | 6.70 | 6.98 | 6.70 | 0 | 0 | 0 |
| 16/10/2024 |
6.85
|
9,800 | 6.99 | 7 | 6.85 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
29,900 | 7.05 | 7.15 | 6.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.02
|
49,600 | 6.58 | 7.02 | 6.44 | 0 | 0 | 0 |
| 11/10/2024 |
6.57
|
9,300 | 6.62 | 6.63 | 6.54 | 0 | 0 | 0 |
| 10/10/2024 |
6.63
|
6,200 | 6.61 | 6.77 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.77
|
28,400 | 6.70 | 6.80 | 6.53 | 0 | 0 | 0 |
| 08/10/2024 |
6.73
|
5,900 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.84
|
17,500 | 6.80 | 6.88 | 6.70 | 13,000 | 0 | 0.1 |
| 04/10/2024 |
6.80
|
2,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
33,400 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
6.84
|
12,000 | 7 | 7.10 | 6.84 | 0 | 0 | 0 |
| 01/10/2024 |
6.96
|
19,700 | 6.80 | 7.08 | 6.80 | 0 | 0 | 0 |
| 30/09/2024 |
6.80
|
27,000 | 6.91 | 6.91 | 6.75 | 0 | 8,800 | -0.1 |
| 27/09/2024 |
6.91
|
38,000 | 6.91 | 7 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.91
|
52,000 | 6.87 | 7 | 6.85 | 10,000 | 0 | 0.1 |
| 25/09/2024 |
6.87
|
27,300 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
| 24/09/2024 |
6.93
|
6,200 | 6.90 | 6.93 | 6.87 | 0 | 0 | 0 |
| 23/09/2024 |
6.99
|
12,500 | 7.03 | 7.26 | 6.90 | 0 | 0 | 0 |
| 20/09/2024 |
7.04
|
5,900 | 6.88 | 7.14 | 6.88 | 100 | 0 | 0.0 |
| 19/09/2024 |
6.88
|
33,600 | 6.93 | 7.15 | 6.88 | 0 | 0 | 0 |
| 18/09/2024 |
6.93
|
15,700 | 6.97 | 7.13 | 6.92 | 0 | 0 | 0 |
| 17/09/2024 |
6.97
|
2,000 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 |
| 16/09/2024 |
7.23
|
21,400 | 7 | 7.38 | 6.95 | 2,000 | 0 | 0.0 |
| 13/09/2024 |
6.95
|
26,800 | 7.38 | 7.38 | 6.95 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
11,300 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.08
|
15,600 | 7 | 7.19 | 6.86 | 0 | 1,400 | -0.0 |
| 10/09/2024 |
7
|
60,100 | 7.34 | 7.35 | 6.89 | 0 | 0 | 0 |
| 09/09/2024 |
7.02
|
54,100 | 7.10 | 7.53 | 7 | 0 | 0 | 0 |