| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2022 |
7.59
|
52,665 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
| 16/09/2022 |
7.77
|
51,245 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 15/09/2022 |
7.86
|
45,501 | 7.86 | 7.95 | 7.68 | 0 | 0 | 0 |
| 14/09/2022 |
7.86
|
32,205 | 7.95 | 8.03 | 7.68 | 0 | 0 | 0 |
| 13/09/2022 |
7.95
|
135,056 | 8.03 | 8.12 | 7.86 | 1,000 | 0 | 0.0 |
| 12/09/2022 |
8.03
|
28,090 | 8.03 | 8.12 | 7.86 | 0 | 0 | 0 |
| 09/09/2022 |
8.03
|
116,800 | 7.68 | 8.03 | 7.68 | 0 | 0 | 0 |
| 08/09/2022 |
7.68
|
54,000 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 07/09/2022 |
7.68
|
40,690 | 7.95 | 7.95 | 7.68 | 0 | 0 | 0 |
| 06/09/2022 |
7.95
|
24,117 | 7.86 | 7.95 | 7.68 | 0 | 0 | 0 |
| 05/09/2022 |
7.86
|
27,510 | 7.86 | 8.03 | 7.86 | 100 | 0 | 0.0 |
| 31/08/2022 |
7.86
|
12,216 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 30/08/2022 |
7.77
|
47,590 | 7.95 | 7.95 | 7.68 | 0 | 0 | 0 |
| 29/08/2022 |
7.95
|
122,200 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
| 26/08/2022 |
7.95
|
43,100 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 |
| 25/08/2022 |
8.03
|
36,568 | 8.03 | 8.12 | 7.95 | 0 | 0 | 0 |
| 24/08/2022 |
8.03
|
28,000 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 23/08/2022 |
7.95
|
59,200 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 22/08/2022 |
7.86
|
49,400 | 7.86 | 7.95 | 7.68 | 0 | 0 | 0 |
| 19/08/2022 |
7.86
|
63,700 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 |
| 18/08/2022 |
8.03
|
50,916 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 |
| 17/08/2022 |
8.03
|
81,590 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 16/08/2022 |
8.21
|
66,900 | 8.30 | 8.39 | 8.12 | 0 | 0 | 0 |
| 15/08/2022 |
8.30
|
75,416 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 12/08/2022 |
8.21
|
49,572 | 8.30 | 8.39 | 8.12 | 0 | 0 | 0 |
| 11/08/2022 |
8.30
|
118,800 | 8.30 | 8.56 | 8.21 | 0 | 0 | 0 |
| 10/08/2022 |
8.30
|
119,500 | 8.21 | 8.65 | 8.03 | 0 | 700 | -0.0 |
| 09/08/2022 |
8.21
|
109,720 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
| 08/08/2022 |
8.39
|
120,032 | 8.30 | 8.39 | 8.03 | 100 | 0 | 0.0 |
| 05/08/2022 |
8.30
|
52,000 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 04/08/2022 |
8.47
|
249,420 | 8.03 | 8.56 | 8.12 | 0 | 0 | 0 |
| 03/08/2022 |
8.03
|
169,757 | 7.95 | 8.30 | 7.95 | 0 | 0 | 0 |
| 02/08/2022 |
7.95
|
93,400 | 7.95 | 8.03 | 7.77 | 0 | 0 | 0 |
| 01/08/2022 |
7.95
|
98,100 | 7.95 | 7.95 | 7.77 | 1,000 | 0 | 0.0 |
| 29/07/2022 |
7.95
|
33,300 | 7.86 | 8.56 | 7.86 | 0 | 0 | 0 |
| 28/07/2022 |
7.86
|
222,100 | 7.95 | 8.03 | 7.86 | 0 | 0 | 0 |
| 27/07/2022 |
7.95
|
52,200 | 8.03 | 8.12 | 7.95 | 0 | 0 | 0 |
| 26/07/2022 |
8.03
|
60,300 | 8.12 | 8.39 | 8.03 | 0 | 0 | 0 |
| 25/07/2022 |
8.12
|
66,000 | 7.86 | 8.21 | 7.68 | 0 | 0 | 0 |
| 22/07/2022 |
7.86
|
76,765 | 7.86 | 8.03 | 7.50 | 0 | 0 | 0 |
| 21/07/2022 |
7.86
|
43,700 | 8.03 | 8.03 | 7.68 | 0 | 0 | 0 |
| 20/07/2022 |
8.03
|
31,600 | 7.95 | 8.03 | 7.50 | 0 | 0 | 0 |
| 19/07/2022 |
7.95
|
30,700 | 7.95 | 8.21 | 7.86 | 0 | 0 | 0 |
| 18/07/2022 |
7.95
|
255,700 | 7.24 | 7.95 | 7.06 | 0 | 5,100 | -0.0 |
| 15/07/2022 |
7.24
|
33,892 | 7.06 | 7.33 | 6.97 | 0 | 0 | 0 |
| 14/07/2022 |
7.06
|
33,700 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 13/07/2022 |
7.06
|
15,300 | 7.06 | 7.33 | 7.06 | 0 | 0 | 0 |
| 12/07/2022 |
7.06
|
22,600 | 7.15 | 7.42 | 7.06 | 0 | 0 | 0 |
| 11/07/2022 |
7.15
|
49,700 | 7.50 | 7.50 | 6.97 | 0 | 0 | 0 |
| 08/07/2022 |
7.50
|
24,900 | 7.06 | 7.59 | 7.06 | 0 | 0 | 0 |
| 07/07/2022 |
7.06
|
27,300 | 7.15 | 7.24 | 6.97 | 0 | 0 | 0 |
| 06/07/2022 |
7.15
|
11,600 | 7.06 | 7.24 | 6.97 | 0 | 0 | 0 |
| 05/07/2022 |
7.06
|
23,100 | 7.24 | 7.24 | 6.97 | 0 | 0 | 0 |
| 04/07/2022 |
7.24
|
8,800 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 |
| 01/07/2022 |
7.50
|
50,700 | 6.97 | 7.50 | 6.97 | 0 | 0 | 0 |
| 30/06/2022 |
6.97
|
27,900 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 |
| 29/06/2022 |
7.33
|
64,900 | 7.33 | 7.42 | 7.06 | 0 | 0 | 0 |
| 28/06/2022 |
7.33
|
67,000 | 7.24 | 7.42 | 7.15 | 0 | 0 | 0 |
| 27/06/2022 |
7.24
|
106,538 | 6.97 | 7.24 | 6.89 | 0 | 0 | 0 |
| 24/06/2022 |
6.97
|
22,900 | 6.97 | 7.15 | 6.97 | 0 | 0 | 0 |
| 23/06/2022 |
6.97
|
87,400 | 6.89 | 7.06 | 6.89 | 0 | 0 | 0 |
| 22/06/2022 |
6.89
|
33,900 | 6.80 | 7.15 | 6.80 | 0 | 0 | 0 |
| 21/06/2022 |
6.80
|
13,500 | 7.06 | 7.06 | 6.80 | 0 | 0 | 0 |
| 20/06/2022 |
7.06
|
168,900 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 17/06/2022 |
7.50
|
87,200 | 7.95 | 8.21 | 7.42 | 0 | 0 | 0 |
| 16/06/2022 |
7.95
|
35,180 | 7.95 | 8.39 | 7.86 | 0 | 0 | 0 |
| 15/06/2022 |
7.95
|
74,780 | 8.03 | 8.03 | 7.42 | 0 | 0 | 0 |
| 14/06/2022 |
8.03
|
35,600 | 7.95 | 8.12 | 7.86 | 0 | 0 | 0 |
| 13/06/2022 |
7.95
|
72,626 | 8.30 | 8.30 | 7.68 | 0 | 0 | 0 |
| 10/06/2022 |
8.30
|
90,000 | 8.56 | 8.56 | 8.21 | 0 | 0 | 0 |
| 09/06/2022 |
8.56
|
35,002 | 8.56 | 8.65 | 8.39 | 0 | 2 | -0.0 |
| 08/06/2022 |
8.56
|
53,900 | 8.39 | 8.56 | 8.39 | 0 | 0 | 0 |
| 07/06/2022 |
8.39
|
52,900 | 8.47 | 8.47 | 8.12 | 0 | 0 | 0 |
| 06/06/2022 |
8.47
|
55,844 | 8.47 | 8.47 | 7.95 | 0 | 0 | 0 |
| 03/06/2022 |
8.47
|
32,600 | 8.56 | 8.56 | 8.12 | 0 | 600 | -0.0 |
| 02/06/2022 |
8.56
|
75,900 | 8.74 | 8.74 | 8.47 | 0 | 500 | -0.0 |
| 01/06/2022 |
8.74
|
63,200 | 9.00 | 9.89 | 8.65 | 0 | 0 | 0 |
| 31/05/2022 |
9.00
|
147,919 | 8.47 | 9.18 | 8.47 | 0 | 0 | 0 |
| 30/05/2022 |
8.47
|
114,300 | 7.77 | 8.47 | 7.77 | 0 | 0 | 0 |
| 27/05/2022 |
7.77
|
58,000 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 26/05/2022 |
7.68
|
15,826 | 7.77 | 7.95 | 7.68 | 0 | 0 | 0 |
| 25/05/2022 |
7.77
|
66,300 | 7.50 | 7.77 | 7.59 | 0 | 0 | 0 |
| 24/05/2022 |
7.50
|
20,301 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
| 23/05/2022 |
7.59
|
56,800 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
| 20/05/2022 |
7.59
|
14,003 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
| 19/05/2022 |
7.68
|
94,585 | 7.86 | 7.86 | 7.42 | 0 | 0 | 0 |
| 18/05/2022 |
7.86
|
62,900 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 17/05/2022 |
7.86
|
73,300 | 7.42 | 7.95 | 7.24 | 0 | 0 | 0 |
| 16/05/2022 |
7.42
|
117,500 | 7.24 | 7.77 | 6.62 | 0 | 0 | 0 |
| 13/05/2022 |
7.24
|
129,300 | 7.95 | 7.95 | 7.15 | 0 | 0 | 0 |
| 12/05/2022 |
7.95
|
129,600 | 8.56 | 8.56 | 7.77 | 0 | 0 | 0 |
| 11/05/2022 |
8.56
|
32,300 | 8.56 | 8.65 | 8.21 | 0 | 0 | 0 |
| 10/05/2022 |
8.56
|
87,300 | 8.21 | 8.56 | 8.12 | 0 | 0 | 0 |
| 09/05/2022 |
8.21
|
244,500 | 9.00 | 9.00 | 8.21 | 0 | 0 | 0 |
| 06/05/2022 |
9.00
|
81,900 | 9.09 | 9.18 | 8.83 | 0 | 0 | 0 |
| 05/05/2022 |
9.09
|
44,102 | 9.18 | 9.18 | 8.74 | 0 | 0 | 0 |
| 04/05/2022 |
9.18
|
62,400 | 9.00 | 9.36 | 9.00 | 0 | 0 | 0 |
| 29/04/2022 |
9.00
|
81,900 | 9.00 | 9.18 | 8.83 | 4,000 | 0 | 0.0 |
| 28/04/2022 |
9.00
|
54,800 | 9.00 | 9.09 | 8.83 | 0 | 0 | 0 |
| 27/04/2022 |
9.00
|
65,680 | 8.65 | 9.00 | 8.56 | 0 | 0 | 0 |