| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 1.17% | 272,100 | 0 | 0 |
12.35
13.65
12.80
|
|
2 tháng
(2026-04-13) |
0.20 | 1.57% | 556,800 | -800 | 0 |
12.35
13.65
12.80
|
|
3 tháng
(2026-03-16) |
-0.55 | -4.07% | 3,755,800 | -100 | -0.0 |
12.35
14
12.80
|
|
6 tháng
(2025-12-15) |
-0.55 | -4.07% | 7,480,500 | 5,300 | 0.1 |
12.35
15.50
12.80
|
|
12 tháng
(2025-06-17) |
0.15 | 1.17% | 14,195,100 | -4,300 | -0.0 |
12.25
15.80
12.80
|
|
24 tháng
(2024-06-24) |
2.95 | 29.50% | 24,770,700 | -29,300 | -0.3 |
7.50
16.20
12.80
|
|
36 tháng
(2023-06-28) |
3.20 | 32.82% | 40,018,700 | -138,008 | -1.6 |
6.98
16.20
12.80
|
|
60 tháng
(2021-07-08) |
5.49 | 73.59% | 140,595,600 | -1,096,056 | -14.2 |
5.59
39
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
11.20
|
99,800 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 07/06/2024 |
10.50
|
172,900 | 9.95 | 10.50 | 9.80 | 100 | 100 | 0 |
| 06/06/2024 |
9.82
|
36,800 | 9.85 | 9.85 | 9.75 | 0 | 0 | 0 |
| 05/06/2024 |
9.81
|
19,600 | 9.84 | 9.84 | 9.73 | 400 | 0 | 0.0 |
| 04/06/2024 |
9.85
|
33,300 | 9.75 | 9.98 | 9.70 | 5,600 | 200 | 0.1 |
| 03/06/2024 |
9.80
|
28,000 | 9.60 | 9.83 | 9.60 | 600 | 1,900 | -0.0 |
| 31/05/2024 |
9.71
|
16,200 | 9.72 | 9.95 | 9.71 | 100 | 200 | -0.0 |
| 30/05/2024 |
9.72
|
54,000 | 10 | 10 | 9.65 | 100 | 0 | 0.0 |
| 29/05/2024 |
9.97
|
100,300 | 10.10 | 10.10 | 9.69 | 2,500 | 100 | 0.0 |
| 28/05/2024 |
9.98
|
50,400 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 |
| 27/05/2024 |
10.20
|
53,000 | 10.35 | 10.35 | 9.88 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
10.05
|
99,500 | 9.91 | 10.35 | 9.90 | 0 | 2,300 | -0.0 |
| 23/05/2024 |
9.87
|
82,500 | 10.50 | 10.55 | 9.87 | 0 | 500 | -0.0 |
| 22/05/2024 |
10.25
|
109,800 | 9.60 | 10.25 | 9.42 | 6,400 | 100 | 0.1 |
| 21/05/2024 |
9.60
|
68,300 | 9.36 | 9.70 | 9.04 | 400 | 0 | 0.0 |
| 20/05/2024 |
9.37
|
100,500 | 9.37 | 9.71 | 9.37 | 400 | 0 | 0.0 |
| 17/05/2024 |
9.52
|
74,200 | 9.58 | 9.58 | 9.31 | 200 | 0 | 0.0 |
| 16/05/2024 |
9.58
|
18,700 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 |
| 15/05/2024 |
9.58
|
80,700 | 9.55 | 9.70 | 9.49 | 500 | 0 | 0.0 |
| 14/05/2024 |
9.49
|
66,100 | 10.05 | 10.20 | 9.49 | 0 | 0 | 0 |
| 13/05/2024 |
10.20
|
30,600 | 10.20 | 10.30 | 10 | 100 | 0 | 0.0 |
| 10/05/2024 |
10.20
|
51,200 | 10.30 | 10.40 | 10 | 700 | 4,600 | -0.0 |
| 09/05/2024 |
10.40
|
37,600 | 10.65 | 10.65 | 10.05 | 400 | 3,400 | -0.0 |
| 08/05/2024 |
10.65
|
70,000 | 11 | 11 | 10.45 | 200 | 1,900 | -0.0 |
| 07/05/2024 |
11
|
14,600 | 11 | 11.15 | 10.60 | 200 | 0 | 0.0 |
| 06/05/2024 |
11
|
84,700 | 10.55 | 11.05 | 10.55 | 5,200 | 5,600 | -0.0 |
| 03/05/2024 |
10.85
|
59,200 | 10.20 | 11.10 | 10.20 | 4,900 | 0 | 0.1 |
| 02/05/2024 |
10.60
|
26,800 | 10.15 | 11.10 | 10.10 | 0 | 900 | -0.0 |
| 26/04/2024 |
10.70
|
12,000 | 10.60 | 10.80 | 10.35 | 0 | 900 | -0.0 |
| 25/04/2024 |
10.90
|
42,400 | 11.10 | 11.15 | 10.50 | 100 | 400 | -0.0 |
| 24/04/2024 |
11.05
|
12,300 | 11.20 | 11.20 | 10.80 | 0 | 2,200 | -0.0 |
| 23/04/2024 |
11
|
19,400 | 11.25 | 11.35 | 10.75 | 0 | 400 | -0.0 |
| 22/04/2024 |
11.25
|
14,100 | 11.65 | 11.65 | 11 | 0 | 0 | 0 |
| 19/04/2024 |
10.95
|
43,000 | 10.75 | 10.95 | 10.20 | 4,600 | 0 | 0.0 |
| 17/04/2024 |
10.85
|
24,500 | 11.15 | 11.15 | 10.60 | 0 | 0 | 0 |
| 16/04/2024 |
11.15
|
92,100 | 11.60 | 11.60 | 10.80 | 5,800 | 3,100 | 0.0 |
| 15/04/2024 |
11.60
|
66,900 | 12 | 12.80 | 11.60 | 100 | 0 | 0.0 |
| 12/04/2024 |
12.45
|
131,700 | 11.90 | 12.75 | 11.80 | 100 | 3,600 | -0.0 |
| 11/04/2024 |
11.95
|
72,600 | 12.15 | 12.15 | 11.50 | 3,200 | 0 | 0.0 |
| 10/04/2024 |
12.30
|
23,000 | 12.55 | 12.80 | 11.85 | 0 | 4,700 | -0.1 |
| 09/04/2024 |
12.30
|
69,900 | 12.30 | 12.50 | 11.35 | 0 | 0 | 0 |
| 08/04/2024 |
12.20
|
63,800 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
| 05/04/2024 |
12.30
|
195,300 | 11.85 | 12.85 | 11.45 | 8,300 | 9,800 | -0.0 |
| 04/04/2024 |
12.30
|
173,500 | 13.70 | 13.70 | 12.30 | 4,700 | 2,500 | 0.0 |
| 03/04/2024 |
13.20
|
156,100 | 13.60 | 13.65 | 12.60 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
12.90
|
398,600 | 12.20 | 12.90 | 12 | 9,800 | 100 | 0.1 |
| 01/04/2024 |
12.10
|
104,000 | 12 | 12.50 | 11.65 | 2,600 | 0 | 0.0 |
| 29/03/2024 |
12.50
|
81,500 | 13 | 13 | 12.30 | 100 | 0 | 0.0 |
| 28/03/2024 |
12.95
|
156,100 | 13 | 13 | 12.50 | 0 | 600 | -0.0 |
| 27/03/2024 |
12.30
|
261,000 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 |
| 26/03/2024 |
11.50
|
191,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 25/03/2024 |
10.75
|
84,400 | 10.10 | 10.75 | 10.10 | 0 | 0 | 0 |
| 22/03/2024 |
10.05
|
103,200 | 10.10 | 10.60 | 10 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
10.20
|
129,100 | 10.40 | 10.50 | 10.05 | 0 | 100 | -0.0 |
| 20/03/2024 |
10.40
|
44,900 | 10.65 | 10.65 | 10.05 | 0 | 100 | -0.0 |
| 19/03/2024 |
10.65
|
208,100 | 10.05 | 10.65 | 10 | 400 | 500 | -0.0 |
| 18/03/2024 |
10.65
|
112,200 | 11.45 | 11.50 | 10.65 | 0 | 0 | 0 |
| 15/03/2024 |
11.45
|
126,100 | 12.20 | 12.20 | 11.40 | 1,600 | 0 | 0.0 |
| 14/03/2024 |
12.10
|
464,400 | 12.80 | 12.80 | 11.20 | 100 | 0 | 0.0 |
| 13/03/2024 |
12
|
164,500 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/03/2024 |
11.25
|
142,500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 11/03/2024 |
10.55
|
280,000 | 10.55 | 10.55 | 10.55 | 0 | 150,000 | -1.6 |
| 08/03/2024 |
9.87
|
461,200 | 9.87 | 9.87 | 9.26 | 0 | 95,300 | -0.9 |
| 07/03/2024 |
9.23
|
56,900 | 9.23 | 9.23 | 9.23 | 0 | 16,000 | -0.1 |
| 06/03/2024 |
8.63
|
72,000 | 8.59 | 8.63 | 8.30 | 0 | 835 | -0.0 |
| 05/03/2024 |
8.07
|
29,800 | 8.05 | 8.10 | 8 | 0 | 155 | -0.0 |
| 04/03/2024 |
8.09
|
64,900 | 8 | 8.10 | 7.80 | 0 | 1,000 | 0 |
| 01/03/2024 |
7.84
|
4,700 | 7.60 | 7.84 | 7.60 | 200 | 0 | 0.0 |
| 29/02/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/02/2024 |
7.89
|
10,900 | 7.80 | 7.90 | 7.31 | 0 | 0 | 0 |
| 27/02/2024 |
7.80
|
13,900 | 7.71 | 7.80 | 7.60 | 0 | 26 | -0.0 |
| 26/02/2024 |
7.71
|
12,500 | 7.73 | 7.80 | 7.70 | 150 | 0 | 0.0 |
| 23/02/2024 |
7.80
|
11,000 | 7.90 | 7.90 | 7.65 | 1,000 | 0 | 0.0 |
| 22/02/2024 |
7.90
|
12,800 | 7.96 | 7.98 | 7.70 | 0 | 1,000 | -0.0 |
| 21/02/2024 |
7.96
|
2,100 | 7.95 | 7.96 | 7.60 | 500 | 12 | 0.0 |
| 20/02/2024 |
7.98
|
10,600 | 7.91 | 7.98 | 7.80 | 100 | 30 | 0.0 |
| 19/02/2024 |
7.91
|
14,800 | 7.95 | 7.95 | 7.70 | 1,000 | 0 | 0.0 |
| 16/02/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 15/02/2024 |
7.98
|
13,900 | 8 | 8 | 7.43 | 100 | 0 | 0.0 |
| 07/02/2024 |
7.95
|
500 | 7.72 | 8 | 7.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.95
|
5,400 | 7.85 | 7.99 | 7.74 | 0 | 0 | 0 |
| 05/02/2024 |
7.99
|
1,900 | 8 | 8 | 7.99 | 300 | 0 | 0.0 |
| 02/02/2024 |
7.99
|
48,300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 01/02/2024 |
7.88
|
4,800 | 7.99 | 7.99 | 7.78 | 0 | 0 | 0 |
| 31/01/2024 |
7.90
|
9,200 | 7.91 | 7.99 | 7.82 | 0 | 0 | 0 |
| 30/01/2024 |
8.09
|
7,900 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 |
| 29/01/2024 |
8.05
|
1,015,100 | 8.05 | 8.05 | 7.72 | 0 | 100 | -0.0 |
| 26/01/2024 |
7.93
|
8,500 | 7.72 | 7.95 | 7.72 | 100 | 0 | 0.0 |
| 25/01/2024 |
7.96
|
5,100 | 7.90 | 7.96 | 7.71 | 4,000 | 0 | 0.0 |
| 24/01/2024 |
7.97
|
10,600 | 7.85 | 7.99 | 7.84 | 0 | 0 | 0 |
| 23/01/2024 |
7.89
|
9,600 | 7.99 | 7.99 | 7.79 | 2,000 | 0 | 0.0 |
| 22/01/2024 |
7.90
|
15,600 | 7.89 | 7.98 | 7.83 | 3,800 | 0 | 0.0 |
| 19/01/2024 |
8.04
|
6,500 | 7.89 | 8.08 | 7.89 | 0 | 0 | 0 |
| 18/01/2024 |
7.95
|
10,200 | 7.89 | 8.13 | 7.89 | 0 | 0 | 0 |
| 17/01/2024 |
7.98
|
7,700 | 8.04 | 8.04 | 7.88 | 0 | 0 | 0 |
| 16/01/2024 |
7.98
|
900 | 7.87 | 8.03 | 7.87 | 100 | 0 | 0.0 |
| 15/01/2024 |
8.04
|
7,100 | 8.02 | 8.09 | 8.02 | 300 | 0 | 0.0 |
| 12/01/2024 |
8.02
|
16,300 | 7.94 | 8.07 | 7.94 | 0 | 0 | 0 |
| 11/01/2024 |
8.08
|
5,600 | 7.88 | 8.30 | 7.88 | 0 | 0 | 0 |
| 10/01/2024 |
8.02
|
3,300 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 |