| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.69 | 7.66% | 2,700 | 0 | 0 |
9.01
9.90
9.60
|
|
2 tháng
(2025-11-28) |
0.30 | 3.19% | 3,900 | 0 | 0 |
9.01
9.90
9.60
|
|
3 tháng
(2025-10-29) |
-0.80 | -7.62% | 47,000 | 30,000 | 0.3 |
9.01
10.50
9.60
|
|
6 tháng
(2025-07-31) |
0.19 | 1.95% | 170,400 | 30,000 | 0.3 |
9.01
10.50
9.60
|
|
12 tháng
(2025-02-03) |
-0.10 | -1.02% | 509,500 | 30,000 | 0.3 |
8.56
10.56
9.60
|
|
24 tháng
(2024-02-07) |
-3.87 | -28.50% | 2,546,900 | 15,000 | 0.1 |
8.56
13.57
9.60
|
|
36 tháng
(2023-02-13) |
0.23 | 2.48% | 3,470,000 | -19,100 | -1.8 |
8.56
16.84
9.60
|
|
60 tháng
(2021-02-22) |
-0.27 | -2.73% | 11,233,700 | -13,212 | -1.7 |
8.56
19.24
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
9.60
|
200 | 9.65 | 9.65 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/01/2026 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 20/01/2026 |
9.70
|
400 | 9.75 | 9.75 | 9.70 | 0 | 0 | 0 |
| 19/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/01/2026 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/01/2026 |
9.85
|
1,100 | 9.79 | 9.85 | 9.79 | 0 | 0 | 0 |
| 12/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 09/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 08/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 07/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 06/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 05/01/2026 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 31/12/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 30/12/2025 |
9.40
|
200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/12/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 26/12/2025 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 25/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 24/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 22/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 19/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 18/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 17/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 16/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 15/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 12/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 10/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 09/12/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/12/2025 |
9.65
|
300 | 9.75 | 9.75 | 9.65 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/11/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/11/2025 |
9.50
|
1,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.40
|
2,000 | 9.41 | 9.41 | 9.40 | 0 | 0 | 0 |
| 17/11/2025 |
9.41
|
3,400 | 9.90 | 9.94 | 9.40 | 0 | 0 | 0 |
| 14/11/2025 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 13/11/2025 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 12/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 11/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 10/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 07/11/2025 |
9.85
|
2,900 | 9.80 | 9.85 | 9.80 | 0 | 0 | 0 |
| 06/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 05/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/10/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 30/10/2025 |
10.50
|
33,000 | 10.50 | 10.55 | 9.80 | 30,000 | 0 | 0.3 |
| 29/10/2025 |
10.50
|
300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.85
|
4,500 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 27/10/2025 |
9.85
|
700 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.21
|
400 | 9.20 | 9.21 | 9.20 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/10/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
10.20
|
11,600 | 9.48 | 10.40 | 9.40 | 0 | 0 | 0 |
| 15/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 14/10/2025 |
9.73
|
2,200 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 |
| 13/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 10/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 09/10/2025 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 08/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 07/10/2025 |
9.73
|
3,900 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 06/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 03/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 02/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 01/10/2025 |
9.53
|
400 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 |
| 30/09/2025 |
9.83
|
800 | 9.68 | 9.83 | 9.50 | 0 | 0 | 0 |
| 29/09/2025 |
9.88
|
300 | 9.83 | 9.88 | 9.83 | 0 | 0 | 0 |
| 26/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/09/2025 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 23/09/2025 |
9.68
|
300 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
| 22/09/2025 |
9.65
|
500 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 |
| 19/09/2025 |
9.63
|
6,600 | 9.68 | 9.68 | 9.63 | 0 | 0 | 0 |
| 18/09/2025 |
9.68
|
1,100 | 9.75 | 9.88 | 9.68 | 0 | 0 | 0 |
| 17/09/2025 |
9.88
|
1,100 | 9.85 | 9.88 | 9.85 | 0 | 0 | 0 |
| 16/09/2025 |
9.85
|
2,300 | 9.79 | 9.85 | 9.79 | 0 | 0 | 0 |
| 15/09/2025 |
9.79
|
2,100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 12/09/2025 |
9.79
|
400 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 |
| 11/09/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.30
|
3,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 08/09/2025 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |