| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.10 | 0.88% | 135,400 | -2,000 | 0 |
11.10
11.90
11.90
|
|
2 tháng
(2026-04-20) |
0.10 | 0.88% | 199,600 | -2,300 | 0 |
11.10
11.90
11.90
|
|
3 tháng
(2026-03-20) |
0.20 | 1.79% | 338,600 | -954 | 0.0 |
10.90
11.90
11.90
|
|
6 tháng
(2025-12-22) |
-0.11 | -0.95% | 1,253,300 | -2,654 | 0.0 |
10.80
13.01
11.90
|
|
12 tháng
(2025-06-23) |
0.73 | 6.84% | 3,778,700 | 546 | 0.0 |
10.67
14.88
11.90
|
|
24 tháng
(2024-06-28) |
0.91 | 8.63% | 5,583,722 | 957 | 0.1 |
9.11
14.88
11.90
|
|
36 tháng
(2023-07-04) |
0.12 | 1.04% | 7,738,128 | -28,944 | -0.4 |
9.11
14.88
11.90
|
|
60 tháng
(2021-07-14) |
-4.49 | -28.26% | 22,146,080 | -12,171 | -0.2 |
9.11
18.75
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
10.58
|
7,401 | 10.58 | 10.75 | 10.58 | 500 | 0 | 0.0 |
| 13/06/2024 |
10.58
|
16,522 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
| 12/06/2024 |
10.67
|
4,417 | 10.67 | 10.75 | 10.58 | 0 | 300 | -0.0 |
| 11/06/2024 |
10.67
|
3,838 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 10/06/2024 |
10.58
|
13,929 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
| 07/06/2024 |
10.75
|
19,355 | 10.58 | 10.84 | 10.58 | 0 | 0 | 0 |
| 06/06/2024 |
10.58
|
3,107 | 10.58 | 10.67 | 10.49 | 0 | 56 | -0.0 |
| 05/06/2024 |
10.58
|
10,116 | 10.58 | 10.58 | 10.49 | 100 | 0 | 0.0 |
| 04/06/2024 |
10.58
|
7,040 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 03/06/2024 |
10.58
|
6,081 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 31/05/2024 |
10.49
|
8,415 | 10.67 | 10.75 | 10.49 | 0 | 0 | 0 |
| 30/05/2024 |
10.75
|
5,096 | 10.84 | 10.84 | 10.58 | 0 | 300 | -0.0 |
| 29/05/2024 |
10.84
|
13,256 | 10.75 | 10.84 | 10.67 | 0 | 600 | -0.0 |
| 28/05/2024 |
10.75
|
9,551 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 |
| 27/05/2024 |
10.75
|
5,800 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 24/05/2024 |
10.58
|
21,346 | 10.67 | 10.75 | 10.32 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
10.67
|
10,654 | 10.75 | 10.92 | 10.58 | 0 | 0 | 0 |
| 22/05/2024 |
10.92
|
27,866 | 10.92 | 11.01 | 10.84 | 0 | 0 | 0 |
| 21/05/2024 |
10.92
|
21,794 | 10.92 | 11.01 | 10.92 | 500 | 0 | 0.0 |
| 20/05/2024 |
10.92
|
50,004 | 10.49 | 11.44 | 10.49 | 0 | 600 | -0.0 |
| 17/05/2024 |
10.49
|
5,700 | 10.49 | 10.58 | 10.41 | 0 | 0 | 0 |
| 16/05/2024 |
10.58
|
5,065 | 10.49 | 10.58 | 10.41 | 0 | 0 | 0 |
| 15/05/2024 |
10.49
|
2,620 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 14/05/2024 |
10.49
|
5,821 | 10.49 | 10.49 | 10.32 | 0 | 0 | 0 |
| 13/05/2024 |
10.49
|
1,189 | 10.58 | 10.58 | 10.49 | 0 | 0 | 0 |
| 10/05/2024 |
10.58
|
4,587 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 09/05/2024 |
10.49
|
8,092 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 08/05/2024 |
10.49
|
4,571 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 07/05/2024 |
10.49
|
6,252 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 |
| 06/05/2024 |
10.49
|
7,802 | 10.41 | 10.49 | 10.32 | 600 | 0 | 0.0 |
| 03/05/2024 |
10.41
|
2,998 | 10.49 | 10.58 | 10.41 | 0 | 100 | -0.0 |
| 02/05/2024 |
10.49
|
2,867 | 10.49 | 10.58 | 10.49 | 0 | 0 | 0 |
| 26/04/2024 |
10.58
|
1,005 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 25/04/2024 |
10.49
|
2,515 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 |
| 24/04/2024 |
10.49
|
4,064 | 10.41 | 10.49 | 10.32 | 0 | 0 | 0 |
| 23/04/2024 |
10.41
|
1,813 | 10.41 | 10.41 | 10.32 | 0 | 100 | -0.0 |
| 22/04/2024 |
10.41
|
4,859 | 10.41 | 10.41 | 10.24 | 0 | 200 | -0.0 |
| 19/04/2024 |
10.32
|
24,192 | 10.49 | 10.58 | 10.24 | 100 | 0 | 0.0 |
| 17/04/2024 |
10.67
|
5,106 | 10.58 | 10.67 | 10.49 | 100 | 0 | 0.0 |
| 16/04/2024 |
10.49
|
16,248 | 10.67 | 10.67 | 10.49 | 200 | 0 | 0.0 |
| 15/04/2024 |
10.67
|
3,305 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 12/04/2024 |
10.84
|
2,923 | 10.84 | 10.84 | 10.75 | 0 | 200 | -0.0 |
| 11/04/2024 |
10.75
|
3,344 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 10/04/2024 |
10.75
|
5,400 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 |
| 09/04/2024 |
10.75
|
2,357 | 10.67 | 10.75 | 10.67 | 0 | 0 | 0 |
| 08/04/2024 |
10.67
|
4,427 | 10.49 | 10.67 | 10.49 | 100 | 0 | 0.0 |
| 05/04/2024 |
10.49
|
9,002 | 10.75 | 10.75 | 10.49 | 100 | 0 | 0.0 |
| 04/04/2024 |
10.67
|
1,814 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 03/04/2024 |
10.75
|
1,815 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 02/04/2024 |
10.84
|
3,273 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 01/04/2024 |
10.75
|
4,319 | 10.84 | 10.84 | 10.75 | 0 | 18 | -0.0 |
| 29/03/2024 |
10.84
|
1,394 | 10.92 | 10.92 | 10.84 | 0 | 0 | 0 |
| 28/03/2024 |
10.92
|
4,964 | 10.84 | 10.92 | 10.84 | 0 | 0 | 0 |
| 27/03/2024 |
10.84
|
21,217 | 10.84 | 10.92 | 10.75 | 0 | 4,600 | -0.1 |
| 26/03/2024 |
10.75
|
6,103 | 10.75 | 10.92 | 10.67 | 0 | 0 | 0 |
| 25/03/2024 |
10.75
|
3,106 | 10.75 | 10.84 | 10.75 | 0 | 400 | -0.0 |
| 22/03/2024 |
10.75
|
3,936 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 |
| 21/03/2024 |
10.84
|
6,214 | 10.75 | 10.92 | 10.67 | 0 | 0 | 0 |
| 20/03/2024 |
10.75
|
10,234 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 19/03/2024 |
10.58
|
7,629 | 10.67 | 10.75 | 10.49 | 0 | 0 | 0 |
| 18/03/2024 |
10.67
|
6,423 | 10.67 | 10.84 | 10.58 | 0 | 700 | -0.0 |
| 15/03/2024 |
10.67
|
5,505 | 10.75 | 10.84 | 10.58 | 0 | 0 | 0 |
| 14/03/2024 |
10.75
|
7,271 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 13/03/2024 |
10.75
|
20,724 | 10.67 | 10.84 | 9.89 | 700 | 0 | 0.0 |
| 12/03/2024 |
10.67
|
2,241 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 11/03/2024 |
10.58
|
4,692 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 |
| 08/03/2024 |
10.67
|
5,864 | 10.75 | 10.84 | 10.67 | 0 | 0 | 0 |
| 07/03/2024 |
10.75
|
10,680 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 |
| 06/03/2024 |
10.84
|
9,547 | 10.84 | 11.01 | 10.75 | 0 | 0 | 0 |
| 05/03/2024 |
10.84
|
5,854 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 04/03/2024 |
10.84
|
3,264 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 01/03/2024 |
10.75
|
7,507 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 29/02/2024 |
10.84
|
9,669 | 10.84 | 10.92 | 10.41 | 0 | 0 | 0 |
| 28/02/2024 |
10.84
|
6,608 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 |
| 27/02/2024 |
10.92
|
1,714 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 |
| 26/02/2024 |
10.84
|
3,760 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 |
| 23/02/2024 |
10.84
|
14,743 | 10.92 | 10.92 | 10.67 | 0 | 0 | 0 |
| 22/02/2024 |
10.92
|
1,902 | 10.75 | 10.92 | 10.75 | 0 | 0 | 0 |
| 21/02/2024 |
10.92
|
2,956 | 10.92 | 11.01 | 10.84 | 0 | 0 | 0 |
| 20/02/2024 |
10.92
|
2,867 | 10.92 | 10.92 | 10.84 | 0 | 0 | 0 |
| 19/02/2024 |
10.92
|
7,769 | 10.92 | 11.01 | 10.92 | 0 | 0 | 0 |
| 16/02/2024 |
10.92
|
13,871 | 11.01 | 11.01 | 10.92 | 200 | 0 | 0.0 |
| 15/02/2024 |
10.92
|
17,919 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 |
| 07/02/2024 |
10.84
|
1,939 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
| 06/02/2024 |
10.75
|
3,346 | 10.75 | 10.84 | 10.67 | 0 | 0 | 0 |
| 05/02/2024 |
10.75
|
5,919 | 10.67 | 10.75 | 10.67 | 0 | 0 | 0 |
| 02/02/2024 |
10.67
|
4,936 | 10.75 | 10.75 | 10.67 | 500 | 0 | 0.0 |
| 01/02/2024 |
10.75
|
6,750 | 10.75 | 10.84 | 10.67 | 0 | 0 | 0 |
| 31/01/2024 |
10.75
|
15,655 | 10.67 | 10.84 | 10.67 | 0 | 100 | -0.0 |
| 30/01/2024 |
10.75
|
2,240 | 10.67 | 10.75 | 10.67 | 0 | 0 | 0 |
| 29/01/2024 |
10.67
|
4,241 | 10.67 | 10.67 | 10.58 | 0 | 0 | 0 |
| 26/01/2024 |
10.67
|
3,827 | 10.58 | 10.67 | 10.58 | 200 | 300 | -0.0 |
| 25/01/2024 |
10.58
|
7,110 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |
| 24/01/2024 |
10.58
|
8,440 | 10.58 | 10.67 | 10.49 | 0 | 0 | 0 |
| 23/01/2024 |
10.58
|
7,030 | 10.67 | 10.67 | 10.58 | 100 | 0 | 0.0 |
| 22/01/2024 |
10.67
|
10,819 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 |
| 19/01/2024 |
10.75
|
11,510 | 10.75 | 10.75 | 10.58 | 300 | 0 | 0.0 |
| 18/01/2024 |
10.75
|
6,951 | 10.75 | 10.84 | 10.67 | 300 | 0 | 0.0 |
| 17/01/2024 |
10.75
|
8,012 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 |
| 16/01/2024 |
10.67
|
5,039 | 10.58 | 10.75 | 10.58 | 0 | 0 | 0 |