| 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) |
-1.30 | -11.71% | 168,000 | 0 | 0 |
9.30
11.90
9.60
|
|
2 tháng
(2025-11-28) |
0.10 | 1.03% | 288,600 | 0 | 0 |
8.70
11.90
9.60
|
|
3 tháng
(2025-10-29) |
-0.40 | -3.92% | 313,100 | 0 | 0 |
8.70
11.90
9.60
|
|
6 tháng
(2025-07-31) |
-0.50 | -4.85% | 416,700 | 0 | 0 |
8.70
13.40
9.60
|
|
12 tháng
(2025-02-03) |
0.20 | 2.08% | 721,701 | 0 | 0 |
8.30
13.40
9.60
|
|
24 tháng
(2024-02-07) |
-1.80 | -15.52% | 1,444,033 | -391 | -0.0 |
8.30
13.40
9.60
|
|
36 tháng
(2023-02-13) |
-5.20 | -34.67% | 1,860,893 | -391 | -0.0 |
8.30
18.60
9.60
|
|
60 tháng
(2021-02-22) |
-2.70 | -21.60% | 8,377,099 | -391 | -0.0 |
8.30
24.20
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
|
400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.30
|
2,600 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
2,700 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 20/01/2026 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
1,700 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 16/01/2026 |
9.60
|
1,000 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 15/01/2026 |
10.10
|
11,000 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
3,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
900 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/01/2026 |
9.50
|
2,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
13,400 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
| 07/01/2026 |
10.40
|
600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 06/01/2026 |
10.50
|
7,600 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 05/01/2026 |
11.90
|
500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 31/12/2025 |
11
|
65,200 | 12.50 | 12.70 | 10.40 | 0 | 0 | 0 |
| 30/12/2025 |
10.80
|
31,700 | 12 | 13 | 10.80 | 0 | 0 | 0 |
| 29/12/2025 |
11.10
|
20,800 | 12.50 | 12.80 | 10.80 | 0 | 0 | 0 |
| 26/12/2025 |
11.10
|
28,800 | 12.40 | 13.80 | 10.70 | 0 | 0 | 0 |
| 25/12/2025 |
10.50
|
15,200 | 13 | 13.20 | 10.30 | 0 | 0 | 0 |
| 24/12/2025 |
10.40
|
14,900 | 11.10 | 12.50 | 10.30 | 0 | 0 | 0 |
| 23/12/2025 |
10.50
|
18,100 | 11.70 | 13.20 | 10.30 | 0 | 0 | 0 |
| 22/12/2025 |
9.90
|
11,200 | 11.50 | 11.80 | 9.50 | 0 | 0 | 0 |
| 19/12/2025 |
9.50
|
13,000 | 10.50 | 10.70 | 9.50 | 0 | 0 | 0 |
| 18/12/2025 |
9.40
|
1,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/12/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/12/2025 |
9.30
|
3,200 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 11/12/2025 |
9.10
|
1,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/12/2025 |
9.10
|
900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/12/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/12/2025 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/12/2025 |
9.20
|
3,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/12/2025 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/12/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/12/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/12/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/11/2025 |
9.70
|
6,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/11/2025 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 26/11/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
7,700 | 9.20 | 10.60 | 9 | 0 | 0 | 0 |
| 24/11/2025 |
11.40
|
700 | 9.70 | 11.40 | 9.70 | 0 | 0 | 0 |
| 21/11/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/11/2025 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/11/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
2,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/11/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/11/2025 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/11/2025 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/11/2025 |
9.30
|
1,200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 05/11/2025 |
9.90
|
1,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
9.90
|
7,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/11/2025 |
10.60
|
200 | 9.10 | 10.60 | 9.10 | 0 | 0 | 0 |
| 31/10/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/10/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/10/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/10/2025 |
9.40
|
600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/10/2025 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/10/2025 |
9.40
|
2,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 21/10/2025 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/10/2025 |
9.50
|
3,400 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 17/10/2025 |
10.40
|
2,300 | 9.10 | 10.40 | 9.10 | 0 | 0 | 0 |
| 16/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.40
|
1,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/10/2025 |
10.40
|
2,800 | 9.80 | 10.40 | 9.20 | 0 | 0 | 0 |
| 13/10/2025 |
9.90
|
600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 10/10/2025 |
11.20
|
1,300 | 9.80 | 11.20 | 9.80 | 0 | 0 | 0 |
| 09/10/2025 |
9.70
|
1,500 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
| 08/10/2025 |
10
|
2,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 07/10/2025 |
10
|
15,300 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
| 06/10/2025 |
10.40
|
5,500 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 03/10/2025 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 02/10/2025 |
10.40
|
3,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 01/10/2025 |
10.40
|
1,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 30/09/2025 |
10.40
|
1,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/09/2025 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 26/09/2025 |
10.40
|
3,100 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 25/09/2025 |
11.10
|
500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 24/09/2025 |
10.20
|
1,300 | 10.20 | 11.20 | 10.20 | 0 | 0 | 0 |
| 23/09/2025 |
11
|
400 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 22/09/2025 |
10.30
|
600 | 11.50 | 11.50 | 10.30 | 0 | 0 | 0 |
| 19/09/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 18/09/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 17/09/2025 |
11.40
|
14,400 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 16/09/2025 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 15/09/2025 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 12/09/2025 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 11/09/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/09/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 08/09/2025 |
10.10
|
3,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |