| 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) |
-0.10 | -1.16% | 16,179,700 | 1,700 | 0.0 |
8.30
9.10
8.50
|
|
2 tháng
(2026-03-02) |
-1.30 | -13.27% | 59,564,100 | 9,700 | 0.1 |
7.90
9.80
8.50
|
|
3 tháng
(2026-02-02) |
-1.70 | -16.67% | 79,278,900 | 19,200 | 0.2 |
7.90
10.50
8.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -5.56% | 205,201,900 | 26,200 | 0.2 |
7.90
11.20
8.50
|
|
12 tháng
(2025-05-06) |
0.80 | 10.39% | 452,786,600 | -23,000 | -0.7 |
7.60
23
8.50
|
|
24 tháng
(2024-05-13) |
0 | 0% | 582,973,869 | -2,155,780 | -16.8 |
6
23
8.50
|
|
36 tháng
(2023-05-17) |
1.56 | 22.56% | 971,111,724 | -2,628,387 | -21.2 |
6
23
8.50
|
|
60 tháng
(2021-05-27) |
3.43 | 67.49% | 1,299,415,613 | -1,676,087 | -5.8 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.60
|
805,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
400,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
603,311 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
446,045 | 8.50 | 8.80 | 8.50 | 0 | 45,000 | -0.4 |
| 10/02/2025 |
8.50
|
300,680 | 8.60 | 8.70 | 8.50 | 0 | 45,000 | -0.4 |
| 07/02/2025 |
8.60
|
1,513,073 | 8.50 | 9 | 8.40 | 1,000 | 206,900 | -1.8 |
| 06/02/2025 |
8.50
|
423,902 | 8.50 | 8.60 | 8.30 | 0 | 75,000 | -0.6 |
| 05/02/2025 |
8.50
|
172,255 | 8.50 | 8.70 | 8.40 | 0 | 8,200 | -0.1 |
| 04/02/2025 |
8.70
|
859,618 | 8.20 | 8.70 | 8.20 | 0 | 293,200 | -2.5 |
| 03/02/2025 |
8.20
|
262,000 | 8.30 | 8.30 | 8.10 | 0 | 56,700 | 0 |
| 24/01/2025 |
8.30
|
426,039 | 8.30 | 8.40 | 8.20 | 0 | 186,100 | -1.5 |
| 23/01/2025 |
8.30
|
651,501 | 8 | 8.40 | 7.90 | 0 | 120,000 | -1.0 |
| 22/01/2025 |
8
|
409,227 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
378,795 | 8.20 | 8.30 | 8 | 500 | 20,000 | -0.2 |
| 20/01/2025 |
8.30
|
308,918 | 8.40 | 8.40 | 8.10 | 1,000 | 190,000 | -1.5 |
| 17/01/2025 |
8.50
|
244,911 | 8.50 | 8.60 | 8.20 | 1,500 | 0 | 0.0 |
| 16/01/2025 |
8.70
|
852,789 | 8.40 | 8.90 | 8.10 | 1,000 | 50,000 | -0.4 |
| 15/01/2025 |
8.10
|
165,810 | 8.30 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 14/01/2025 |
8.30
|
142,637 | 8.40 | 8.40 | 8.10 | 9,700 | 500 | 0.1 |
| 13/01/2025 |
8.30
|
340,142 | 8.20 | 8.50 | 8.20 | 0 | 56,000 | -0.5 |
| 10/01/2025 |
8.20
|
67,083 | 8.40 | 8.40 | 8.20 | 0 | 2,600 | -0.0 |
| 09/01/2025 |
8.40
|
190,932 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
360,979 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/01/2025 |
8.40
|
673,681 | 8.70 | 8.80 | 8 | 0 | 100 | -0.0 |
| 06/01/2025 |
8.60
|
878,981 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
1,068,227 | 8.90 | 9.20 | 8.80 | 0 | 300 | -0.0 |
| 02/01/2025 |
9
|
517,760 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
904,298 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
951,943 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
1,384,368 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.80
|
881,677 | 8.70 | 8.90 | 8.40 | 0 | 50,500 | -0.4 |
| 25/12/2024 |
8.80
|
2,543,479 | 8.90 | 9.30 | 8.50 | 0 | 36,100 | -0.3 |
| 24/12/2024 |
8.80
|
7,272,334 | 8.10 | 8.80 | 8 | 100 | 154,000 | -1.3 |
| 23/12/2024 |
7.80
|
2,187,592 | 7.10 | 7.80 | 7.10 | 0 | 50,000 | -0.4 |
| 20/12/2024 |
7.10
|
1,689,526 | 6.30 | 7.10 | 6.30 | 0 | 28,800 | -0.2 |
| 19/12/2024 |
6.30
|
280,604 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.40
|
305,242 | 6.30 | 6.40 | 6.20 | 0 | 97,300 | -0.6 |
| 17/12/2024 |
6.30
|
55,610 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
225,745 | 6.30 | 6.40 | 6.20 | 0 | 89,300 | -0.6 |
| 13/12/2024 |
6.30
|
355,779 | 6.30 | 6.40 | 6.20 | 0 | 30,000 | -0.2 |
| 12/12/2024 |
6.30
|
213,878 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
169,758 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.40
|
172,371 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
302,158 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
444,582 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
| 05/12/2024 |
6.30
|
780,917 | 6 | 6.40 | 5.90 | 100 | 0 | 0.0 |
| 04/12/2024 |
6
|
140,093 | 6 | 6.10 | 5.90 | 0 | 400 | -0.0 |
| 03/12/2024 |
6.10
|
171,063 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
240,728 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
383,691 | 6 | 6.10 | 5.90 | 0 | 20,000 | -0.1 |
| 28/11/2024 |
6.20
|
746,436 | 5.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
103,717 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
230,069 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
360,061 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
78,041 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
65,005 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/11/2024 |
6.40
|
272,383 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
126,928 | 6.40 | 6.40 | 6.30 | 0 | 33,400 | -0.2 |
| 18/11/2024 |
6.40
|
186,552 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.40
|
274,934 | 6.60 | 6.60 | 6.40 | 0 | 100 | -0.0 |
| 14/11/2024 |
6.50
|
260,541 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
135,332 | 6.70 | 6.70 | 6.60 | 0 | 20,000 | -0.1 |
| 12/11/2024 |
6.70
|
184,871 | 6.70 | 6.80 | 6.60 | 0 | 30,000 | -0.2 |
| 11/11/2024 |
6.70
|
112,724 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
113,219 | 6.80 | 6.80 | 6.70 | 0 | 50,000 | -0.3 |
| 07/11/2024 |
6.80
|
121,673 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
95,835 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
93,464 | 6.70 | 6.80 | 6.70 | 0 | 52,700 | -0.4 |
| 04/11/2024 |
6.70
|
78,332 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
208,709 | 6.80 | 6.80 | 6.70 | 0 | 500 | -0.0 |
| 31/10/2024 |
6.80
|
151,060 | 6.80 | 6.80 | 6.80 | 0 | 2,400 | -0.0 |
| 30/10/2024 |
6.90
|
179,512 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
67,889 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
6.80
|
68,577 | 6.80 | 6.90 | 6.80 | 0 | 7,300 | -0.1 |
| 25/10/2024 |
6.80
|
76,518 | 6.90 | 6.90 | 6.80 | 0 | 20,000 | -0.1 |
| 24/10/2024 |
6.90
|
202,890 | 6.90 | 7 | 6.80 | 100 | 29,400 | -0.2 |
| 23/10/2024 |
7
|
111,687 | 6.90 | 7 | 6.90 | 0 | 21,400 | -0.1 |
| 22/10/2024 |
7
|
153,759 | 7 | 7 | 6.90 | 0 | 20,000 | -0.1 |
| 21/10/2024 |
7
|
125,142 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
| 18/10/2024 |
7.10
|
177,091 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.20
|
169,709 | 7.10 | 7.20 | 7.10 | 100 | 80 | 0.0 |
| 16/10/2024 |
7.20
|
141,256 | 7.20 | 7.20 | 7.10 | 100 | 1,300 | -0.0 |
| 15/10/2024 |
7.10
|
170,299 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
156,310 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/10/2024 |
7.30
|
106,967 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/10/2024 |
7.30
|
106,314 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
75,954 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2024 |
7.40
|
97,859 | 7.30 | 7.50 | 7.30 | 200 | 0 | 0.0 |
| 07/10/2024 |
7.40
|
99,312 | 7.50 | 7.60 | 7.30 | 400 | 0 | 0.0 |
| 04/10/2024 |
7.40
|
139,251 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.50
|
211,352 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
190,266 | 7.60 | 7.70 | 7.50 | 300 | 0 | 0.0 |
| 01/10/2024 |
7.70
|
552,889 | 7.50 | 7.80 | 7.50 | 300 | 9,300 | -0.1 |
| 30/09/2024 |
7.50
|
182,462 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
7.50
|
273,058 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/09/2024 |
7.40
|
207,976 | 7.40 | 7.50 | 7.30 | 100 | 1,000 | -0.0 |
| 25/09/2024 |
7.40
|
195,764 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 24/09/2024 |
7.20
|
75,620 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/09/2024 |
7.40
|
97,266 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 20/09/2024 |
7.30
|
316,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |