| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 2.48% | 23,100,500 | 10,000 | 0 |
12.10
12.90
12.40
|
|
2 tháng
(2026-03-05) |
-0.50 | -3.88% | 53,500,600 | 4,400 | -0.0 |
11.20
12.90
12.40
|
|
3 tháng
(2026-02-03) |
-1.50 | -10.79% | 82,528,900 | 21,600 | 0.2 |
11.20
13.90
12.40
|
|
6 tháng
(2025-11-05) |
-1.20 | -8.82% | 199,867,800 | 43,000 | 0.5 |
11.20
14.40
12.40
|
|
12 tháng
(2025-05-09) |
0.30 | 2.48% | 876,360,000 | -160,000 | 1.8 |
11.20
16.90
12.40
|
|
24 tháng
(2024-05-14) |
1.72 | 16.08% | 1,418,949,579 | -280,699 | 0.1 |
10.42
16.90
12.40
|
|
36 tháng
(2023-05-22) |
3.14 | 33.94% | 1,526,932,862 | -309,530 | -0.2 |
8.90
16.90
12.40
|
|
60 tháng
(2021-05-31) |
-7.46 | -37.57% | 2,310,602,700 | 40,420 | 13.8 |
5.64
20.40
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
9.79
|
297,852 | 9.61 | 9.88 | 9.61 | 200 | 0 | 0.0 |
| 24/04/2024 |
9.53
|
187,018 | 9.44 | 9.70 | 9.44 | 0 | 0 | 0 |
| 23/04/2024 |
9.53
|
185,281 | 9.53 | 9.70 | 9.44 | 0 | 0 | 0 |
| 22/04/2024 |
9.61
|
200,489 | 9.53 | 9.79 | 9.44 | 0 | 0 | 0 |
| 19/04/2024 |
9.35
|
340,250 | 9.53 | 9.70 | 9.26 | 0 | 5,000 | -0.1 |
| 17/04/2024 |
9.53
|
296,587 | 9.61 | 9.88 | 9.44 | 0 | 0 | 0 |
| 16/04/2024 |
9.70
|
393,813 | 9.53 | 9.70 | 9.35 | 500 | 0 | 0.0 |
| 15/04/2024 |
9.44
|
944,642 | 9.88 | 9.97 | 9.26 | 0 | 30,000 | -0.3 |
| 12/04/2024 |
9.88
|
597,687 | 9.97 | 10.06 | 9.79 | 0 | 0 | 0 |
| 11/04/2024 |
9.97
|
856,932 | 9.97 | 10.24 | 9.88 | 0 | 0 | 0 |
| 10/04/2024 |
10.06
|
2,282,044 | 9.53 | 10.24 | 9.53 | 70,100 | 0 | 0.8 |
| 09/04/2024 |
9.61
|
188,033 | 9.53 | 9.61 | 9.44 | 0 | 0 | 0 |
| 08/04/2024 |
9.44
|
145,178 | 9.53 | 9.61 | 9.44 | 0 | 0 | 0 |
| 05/04/2024 |
9.53
|
356,917 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 |
| 04/04/2024 |
9.61
|
164,487 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
| 03/04/2024 |
9.61
|
195,819 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
| 02/04/2024 |
9.61
|
283,916 | 9.61 | 9.70 | 9.53 | 0 | 0 | 0 |
| 01/04/2024 |
9.61
|
111,160 | 9.70 | 9.70 | 9.53 | 100 | 0 | 0.0 |
| 29/03/2024 |
9.70
|
183,380 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 28/03/2024 |
9.53
|
176,595 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 27/03/2024 |
9.61
|
180,040 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 |
| 26/03/2024 |
9.61
|
182,076 | 9.61 | 9.70 | 9.53 | 0 | 0 | 0 |
| 25/03/2024 |
9.53
|
132,765 | 9.70 | 9.79 | 9.53 | 0 | 0 | 0 |
| 22/03/2024 |
9.70
|
195,291 | 9.70 | 9.88 | 9.61 | 0 | 0 | 0 |
| 21/03/2024 |
9.79
|
247,367 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 20/03/2024 |
9.70
|
348,895 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 19/03/2024 |
9.61
|
119,178 | 9.70 | 9.70 | 9.53 | 0 | 0 | 0 |
| 18/03/2024 |
9.61
|
474,491 | 9.70 | 9.79 | 9.35 | 0 | 0 | 0 |
| 15/03/2024 |
9.79
|
210,581 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 14/03/2024 |
9.70
|
305,882 | 9.79 | 9.88 | 9.61 | 2,000 | 100 | 0.0 |
| 13/03/2024 |
9.79
|
279,679 | 9.70 | 9.79 | 9.53 | 0 | 0 | 0 |
| 12/03/2024 |
9.70
|
251,450 | 9.61 | 9.70 | 9.53 | 0 | 0 | 0 |
| 11/03/2024 |
9.53
|
246,799 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 08/03/2024 |
9.61
|
585,890 | 9.97 | 9.97 | 9.61 | 0 | 0 | 0 |
| 07/03/2024 |
9.88
|
349,295 | 9.79 | 9.97 | 9.79 | 0 | 0 | 0 |
| 06/03/2024 |
9.79
|
658,461 | 10.06 | 10.06 | 9.79 | 0 | 0 | 0 |
| 05/03/2024 |
10.06
|
670,170 | 10.15 | 10.24 | 9.88 | 0 | 0 | 0 |
| 04/03/2024 |
10.15
|
480,028 | 10.24 | 10.42 | 10.06 | 0 | 0 | 0 |
| 01/03/2024 |
10.24
|
1,805,948 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 29/02/2024 |
9.79
|
419,251 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 28/02/2024 |
9.70
|
343,169 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 27/02/2024 |
9.70
|
411,581 | 9.79 | 9.88 | 9.61 | 0 | 0 | 0 |
| 26/02/2024 |
9.79
|
343,111 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 23/02/2024 |
9.79
|
1,495,317 | 9.70 | 9.97 | 9.61 | 0 | 0 | 0 |
| 22/02/2024 |
9.70
|
268,074 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 21/02/2024 |
9.79
|
355,871 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 20/02/2024 |
9.79
|
182,926 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 |
| 19/02/2024 |
9.88
|
431,806 | 9.88 | 9.97 | 9.70 | 0 | 100 | -0.0 |
| 16/02/2024 |
9.88
|
235,784 | 9.88 | 9.88 | 9.79 | 0 | 100 | -0.0 |
| 15/02/2024 |
9.88
|
749,395 | 9.79 | 9.97 | 9.70 | 0 | 99,900 | -1.1 |
| 07/02/2024 |
9.79
|
301,938 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 |
| 06/02/2024 |
9.61
|
192,949 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 05/02/2024 |
9.61
|
265,984 | 9.53 | 9.70 | 9.44 | 0 | 0 | 0 |
| 02/02/2024 |
9.61
|
213,544 | 9.53 | 9.70 | 9.44 | 0 | 0 | 0 |
| 01/02/2024 |
9.53
|
210,116 | 9.44 | 9.70 | 9.44 | 0 | 0 | 0 |
| 31/01/2024 |
9.53
|
367,347 | 9.61 | 9.79 | 9.44 | 0 | 0 | 0 |
| 30/01/2024 |
9.61
|
311,576 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 29/01/2024 |
9.61
|
543,875 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 26/01/2024 |
9.79
|
148,633 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 25/01/2024 |
9.88
|
106,499 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 24/01/2024 |
9.88
|
351,532 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 |
| 23/01/2024 |
9.79
|
304,227 | 9.97 | 10.06 | 9.79 | 0 | 0 | 0 |
| 22/01/2024 |
9.97
|
678,405 | 9.97 | 10.15 | 9.88 | 85 | 108,800 | -1.2 |
| 19/01/2024 |
9.97
|
821,748 | 9.79 | 10.06 | 9.79 | 0 | 0 | 0 |
| 18/01/2024 |
9.88
|
460,298 | 9.79 | 9.97 | 9.70 | 0 | 0 | 0 |
| 17/01/2024 |
9.70
|
482,105 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 16/01/2024 |
9.88
|
264,801 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 15/01/2024 |
9.88
|
636,167 | 9.97 | 10.06 | 9.70 | 0 | 0 | 0 |
| 12/01/2024 |
9.97
|
962,389 | 10.06 | 10.15 | 9.79 | 0 | 0 | 0 |
| 11/01/2024 |
10.06
|
2,059,816 | 9.97 | 10.15 | 9.88 | 0 | 0 | 0 |
| 10/01/2024 |
9.97
|
1,131,112 | 9.88 | 9.97 | 9.70 | 0 | 3,900 | -0.0 |
| 09/01/2024 |
9.79
|
373,311 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 08/01/2024 |
9.88
|
412,968 | 9.88 | 10.06 | 9.79 | 0 | 0 | 0 |
| 05/01/2024 |
9.88
|
946,460 | 9.88 | 9.97 | 9.70 | 58,800 | 1,100 | 0.6 |
| 04/01/2024 |
9.79
|
1,427,493 | 9.44 | 9.88 | 9.35 | 150,000 | 5,300 | 1.5 |
| 03/01/2024 |
9.53
|
200,436 | 9.44 | 9.53 | 9.26 | 0 | 0 | 0 |
| 02/01/2024 |
9.35
|
48,634 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 29/12/2023 |
9.44
|
533,553 | 9.26 | 9.61 | 9.26 | 0 | 0 | 0 |
| 28/12/2023 |
9.26
|
53,735 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 27/12/2023 |
9.35
|
125,960 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
| 26/12/2023 |
9.35
|
42,936 | 9.44 | 9.44 | 9.26 | 95 | 0 | 0.0 |
| 25/12/2023 |
9.35
|
89,677 | 9.26 | 9.44 | 9.26 | 0 | 0 | 0 |
| 22/12/2023 |
9.26
|
77,955 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 21/12/2023 |
9.26
|
21,609 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
| 20/12/2023 |
9.35
|
108,096 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 19/12/2023 |
9.35
|
97,510 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 18/12/2023 |
9.35
|
50,510 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 15/12/2023 |
9.35
|
128,741 | 9.26 | 9.44 | 9.26 | 0 | 0 | 0 |
| 14/12/2023 |
9.35
|
81,015 | 9.35 | 9.44 | 9.26 | 0 | 0 | 0 |
| 13/12/2023 |
9.44
|
100,678 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 |
| 12/12/2023 |
9.35
|
150,342 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 11/12/2023 |
9.44
|
156,801 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
| 08/12/2023 |
9.44
|
147,500 | 9.53 | 9.61 | 9.35 | 0 | 0 | 0 |
| 07/12/2023 |
9.44
|
277,198 | 9.44 | 9.53 | 9.26 | 0 | 0 | 0 |
| 06/12/2023 |
9.44
|
118,030 | 9.44 | 9.53 | 9.35 | 0 | 6,900 | -0.1 |
| 05/12/2023 |
9.44
|
79,411 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 04/12/2023 |
9.44
|
271,193 | 9.35 | 9.53 | 9.26 | 0 | 0 | 0 |
| 01/12/2023 |
9.35
|
160,217 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 30/11/2023 |
9.35
|
76,660 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 29/11/2023 |
9.35
|
109,605 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |