| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.11 | -2.20% | 107,800 | 8,000 | 0.0 |
4.83
5.02
4.90
|
|
2 tháng
(2026-01-12) |
-0.10 | -2% | 193,700 | 11,300 | 0.1 |
4.83
5.04
4.90
|
|
3 tháng
(2025-12-15) |
-0.10 | -2% | 416,900 | -76,500 | -0.4 |
4.80
5.08
4.90
|
|
6 tháng
(2025-09-15) |
-0.28 | -5.41% | 791,400 | -186,200 | -0.9 |
4.80
5.20
4.90
|
|
12 tháng
(2025-03-18) |
0.09 | 1.98% | 2,312,000 | -211,800 | -1.1 |
4.59
5.48
4.90
|
|
24 tháng
(2024-03-25) |
-0.08 | -1.69% | 5,260,200 | -259,122 | -1.4 |
4.45
5.48
4.90
|
|
36 tháng
(2023-03-29) |
0.85 | 21.11% | 11,206,800 | 64,548 | 0.4 |
3.85
5.48
4.90
|
|
60 tháng
(2021-04-08) |
-2.56 | -34.31% | 39,729,300 | 54,419 | -0.0 |
3.85
8.71
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2022 |
7.57
|
57,500 | 7.47 | 7.84 | 7.44 | 0 | 0 | 0 |
| 08/03/2022 |
7.47
|
133,500 | 7.57 | 7.77 | 7.44 | 0 | 0 | 0 |
| 07/03/2022 |
7.57
|
183,100 | 8.01 | 8.01 | 7.57 | 3,400 | 0 | 0.0 |
| 04/03/2022 |
8.01
|
49,700 | 7.77 | 8.04 | 7.61 | 1,600 | 0 | 0.0 |
| 03/03/2022 |
7.77
|
77,700 | 7.81 | 7.87 | 7.57 | 0 | 0 | 0 |
| 02/03/2022 |
7.81
|
513,200 | 7.30 | 7.81 | 7.20 | 0 | 0 | 0 |
| 01/03/2022 |
7.30
|
66,300 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 28/02/2022 |
7.24
|
38,300 | 7.24 | 7.30 | 7.14 | 0 | 0 | 0 |
| 25/02/2022 |
7.24
|
113,700 | 7.30 | 7.34 | 7.04 | 0 | 0 | 0 |
| 24/02/2022 |
7.30
|
83,100 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
| 23/02/2022 |
7.30
|
138,000 | 7.37 | 7.44 | 7.17 | 0 | 900 | -0.0 |
| 22/02/2022 |
7.37
|
110,400 | 7.37 | 7.44 | 7.17 | 0 | 0 | 0 |
| 21/02/2022 |
7.37
|
44,000 | 7.37 | 7.44 | 7.27 | 0 | 0 | 0 |
| 18/02/2022 |
7.37
|
106,600 | 7.37 | 7.37 | 7.04 | 0 | 0 | 0 |
| 17/02/2022 |
7.37
|
50,200 | 7.30 | 7.44 | 6.90 | 0 | 0 | 0 |
| 16/02/2022 |
7.30
|
26,500 | 7.34 | 7.34 | 7.10 | 0 | 0 | 0 |
| 15/02/2022 |
7.34
|
32,800 | 7.34 | 7.34 | 7.04 | 0 | 0 | 0 |
| 14/02/2022 |
7.34
|
26,700 | 7.37 | 7.47 | 6.87 | 0 | 0 | 0 |
| 11/02/2022 |
7.37
|
97,300 | 7.54 | 7.57 | 7.34 | 0 | 0 | 0 |
| 10/02/2022 |
7.54
|
49,900 | 7.44 | 7.64 | 7.30 | 0 | 0 | 0 |
| 09/02/2022 |
7.44
|
92,000 | 7.51 | 7.84 | 7.30 | 0 | 0 | 0 |
| 08/02/2022 |
7.51
|
50,500 | 7.51 | 7.64 | 7.24 | 0 | 0 | 0 |
| 07/02/2022 |
7.51
|
31,300 | 7.61 | 7.77 | 7.24 | 0 | 0 | 0 |
| 28/01/2022 |
7.61
|
17,700 | 7.61 | 7.71 | 7.17 | 0 | 0 | 0 |
| 27/01/2022 |
7.61
|
23,300 | 7.61 | 7.71 | 7.51 | 0 | 0 | 0 |
| 26/01/2022 |
7.61
|
67,300 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
| 25/01/2022 |
7.71
|
29,200 | 7.61 | 7.77 | 7.24 | 0 | 0 | 0 |
| 24/01/2022 |
7.61
|
56,600 | 7.84 | 7.87 | 7.30 | 0 | 0 | 0 |
| 21/01/2022 |
7.84
|
80,000 | 7.81 | 7.91 | 7.71 | 0 | 0 | 0 |
| 20/01/2022 |
7.81
|
51,400 | 7.30 | 7.81 | 6.90 | 0 | 0 | 0 |
| 19/01/2022 |
7.30
|
38,700 | 7.14 | 7.51 | 7.00 | 0 | 0 | 0 |
| 18/01/2022 |
7.14
|
229,200 | 7.84 | 7.84 | 6.77 | 0 | 0 | 0 |
| 17/01/2022 |
7.84
|
71,800 | 7.81 | 7.97 | 7.57 | 0 | 0 | 0 |
| 14/01/2022 |
7.81
|
153,000 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 13/01/2022 |
8.11
|
124,900 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |
| 12/01/2022 |
8.28
|
149,900 | 8.31 | 8.51 | 8.18 | 0 | 0 | 0 |
| 11/01/2022 |
8.31
|
470,700 | 8.11 | 8.61 | 8.04 | 0 | 0 | 0 |
| 10/01/2022 |
8.11
|
296,100 | 7.94 | 8.38 | 7.97 | 0 | 0 | 0 |
| 07/01/2022 |
7.94
|
74,700 | 7.94 | 7.97 | 7.91 | 0 | 0 | 0 |
| 06/01/2022 |
7.94
|
104,800 | 7.94 | 7.97 | 7.84 | 0 | 14,800 | -0.2 |
| 05/01/2022 |
7.94
|
282,100 | 8.01 | 8.04 | 7.91 | 0 | 0 | 0 |
| 04/01/2022 |
8.01
|
220,400 | 7.94 | 8.01 | 7.91 | 0 | 0 | 0 |
| 31/12/2021 |
7.94
|
196,900 | 7.97 | 8.04 | 7.87 | 0 | 0 | 0 |
| 30/12/2021 |
7.97
|
307,300 | 7.97 | 8.08 | 7.87 | 0 | 0 | 0 |
| 29/12/2021 |
7.97
|
92,900 | 8.01 | 8.08 | 7.91 | 0 | 0 | 0 |
| 28/12/2021 |
8.01
|
172,200 | 7.97 | 8.11 | 7.87 | 0 | 0 | 0 |
| 27/12/2021 |
7.97
|
102,300 | 8.04 | 8.14 | 7.91 | 0 | 0 | 0 |
| 24/12/2021 |
8.04
|
75,100 | 8.01 | 8.08 | 7.87 | 0 | 0 | 0 |
| 23/12/2021 |
8.01
|
71,000 | 8.04 | 8.11 | 7.84 | 0 | 0 | 0 |
| 22/12/2021 |
8.04
|
124,900 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 21/12/2021 |
7.97
|
178,900 | 7.91 | 8.04 | 7.77 | 0 | 0 | 0 |
| 20/12/2021 |
7.91
|
86,800 | 7.91 | 8.01 | 7.84 | 0 | 0 | 0 |
| 17/12/2021 |
7.91
|
146,700 | 7.91 | 7.97 | 7.77 | 0 | 13,400 | -0.2 |
| 16/12/2021 |
7.91
|
103,000 | 7.97 | 8.01 | 7.77 | 0 | 0 | 0 |
| 15/12/2021 |
7.97
|
62,400 | 7.91 | 8.01 | 7.84 | 0 | 0 | 0 |
| 14/12/2021 |
7.91
|
99,800 | 7.91 | 8.11 | 7.87 | 0 | 0 | 0 |
| 13/12/2021 |
7.91
|
82,400 | 8.14 | 8.21 | 7.91 | 0 | 0 | 0 |
| 10/12/2021 |
8.14
|
79,200 | 8.14 | 8.18 | 7.97 | 0 | 0 | 0 |
| 09/12/2021 |
8.14
|
46,100 | 8.11 | 8.18 | 7.91 | 0 | 0 | 0 |
| 08/12/2021 |
8.11
|
190,400 | 8.04 | 8.18 | 8.01 | 0 | 0 | 0 |
| 07/12/2021 |
8.04
|
65,600 | 7.94 | 8.04 | 7.91 | 0 | 0 | 0 |
| 06/12/2021 |
7.94
|
83,000 | 7.97 | 8.38 | 7.77 | 0 | 0 | 0 |
| 03/12/2021 |
7.97
|
155,900 | 8.11 | 8.51 | 7.97 | 0 | 0 | 0 |
| 02/12/2021 |
8.11
|
214,700 | 8.38 | 8.38 | 7.84 | 0 | 0 | 0 |
| 01/12/2021 |
8.38
|
71,200 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
| 30/11/2021 |
8.71
|
189,700 | 8.61 | 9.15 | 8.58 | 0 | 0 | 0 |
| 29/11/2021 |
8.61
|
463,400 | 8.08 | 8.61 | 7.64 | 0 | 0 | 0 |
| 26/11/2021 |
8.08
|
170,600 | 8.04 | 8.18 | 7.91 | 0 | 1,600 | -0.0 |
| 25/11/2021 |
8.04
|
212,100 | 7.77 | 8.04 | 7.51 | 0 | 0 | 0 |
| 24/11/2021 |
7.77
|
55,400 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 23/11/2021 |
7.77
|
63,000 | 7.71 | 7.84 | 7.37 | 0 | 0 | 0 |
| 22/11/2021 |
7.71
|
249,900 | 7.97 | 8.08 | 7.44 | 0 | 0 | 0 |
| 19/11/2021 |
7.97
|
395,800 | 8.08 | 8.41 | 7.91 | 0 | 0 | 0 |
| 18/11/2021 |
8.08
|
141,900 | 8.04 | 8.11 | 7.91 | 0 | 0 | 0 |
| 17/11/2021 |
8.04
|
205,000 | 7.97 | 8.18 | 7.97 | 0 | 0 | 0 |
| 16/11/2021 |
7.97
|
265,800 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
| 15/11/2021 |
8.28
|
228,900 | 8.11 | 8.38 | 8.11 | 0 | 0 | 0 |
| 12/11/2021 |
8.11
|
261,500 | 7.97 | 8.51 | 8.04 | 14,800 | 0 | 0.2 |
| 11/11/2021 |
7.97
|
732,800 | 7.61 | 8.01 | 7.61 | 0 | 0 | 0 |
| 10/11/2021 |
7.61
|
124,200 | 7.57 | 7.67 | 7.44 | 0 | 0 | 0 |
| 09/11/2021 |
7.57
|
121,900 | 7.47 | 7.67 | 7.44 | 0 | 0 | 0 |
| 08/11/2021 |
7.47
|
85,900 | 7.64 | 7.77 | 7.47 | 400 | 0 | 0.0 |
| 05/11/2021 |
7.64
|
68,800 | 7.57 | 7.71 | 7.37 | 0 | 0 | 0 |
| 04/11/2021 |
7.57
|
58,100 | 7.47 | 7.71 | 7.44 | 0 | 0 | 0 |
| 03/11/2021 |
7.47
|
269,400 | 7.74 | 8.11 | 7.44 | 0 | 13,700 | -0.2 |
| 02/11/2021 |
7.74
|
190,800 | 7.77 | 7.94 | 7.44 | 0 | 900 | -0.0 |
| 01/11/2021 |
7.77
|
46,800 | 7.97 | 8.18 | 7.71 | 0 | 0 | 0 |
| 29/10/2021 |
7.97
|
164,300 | 7.77 | 8.04 | 7.71 | 0 | 0 | 0 |
| 28/10/2021 |
7.77
|
503,100 | 7.51 | 8.01 | 7.51 | 1,000 | 7,400 | -0.1 |
| 27/10/2021 |
7.51
|
115,400 | 7.44 | 7.64 | 7.30 | 10,900 | 0 | 0.1 |
| 26/10/2021 |
7.44
|
347,200 | 7.57 | 7.57 | 7.07 | 2,700 | 0 | 0.0 |
| 25/10/2021 |
7.57
|
89,600 | 7.44 | 7.64 | 7.44 | 0 | 0 | 0 |
| 22/10/2021 |
7.44
|
185,200 | 7.44 | 7.84 | 7.37 | 0 | 0 | 0 |
| 21/10/2021 |
7.44
|
753,000 | 6.97 | 7.44 | 6.90 | 0 | 0 | 0 |
| 20/10/2021 |
6.97
|
109,200 | 6.97 | 7.17 | 6.90 | 0 | 4,000 | -0.0 |
| 19/10/2021 |
6.97
|
173,700 | 6.94 | 7.34 | 6.84 | 0 | 0 | 0 |
| 18/10/2021 |
6.94
|
631,500 | 6.49 | 6.94 | 6.43 | 0 | 0 | 0 |
| 15/10/2021 |
6.49
|
57,000 | 6.51 | 6.63 | 6.48 | 0 | 0 | 0 |
| 14/10/2021 |
6.51
|
67,700 | 6.49 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/10/2021 |
6.49
|
215,700 | 6.46 | 6.63 | 6.38 | 0 | 0 | 0 |