| 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) |
-0.40 | -6.45% | 2,852,900 | 5,600 | 0.0 |
5.40
6.60
5.70
|
|
2 tháng
(2026-01-12) |
-0.90 | -13.43% | 6,393,200 | -12,700 | -0.1 |
5.40
6.70
5.70
|
|
3 tháng
(2025-12-15) |
-0.90 | -13.43% | 10,598,100 | -5,500 | -0.0 |
5.40
7.60
5.70
|
|
6 tháng
(2025-09-15) |
-2.80 | -32.56% | 26,866,100 | -5,400 | -0.0 |
5.40
9
5.70
|
|
12 tháng
(2025-03-18) |
-1.40 | -19.44% | 140,557,000 | 1,583,889 | 10.5 |
4.70
10.40
5.70
|
|
24 tháng
(2024-03-25) |
0.60 | 11.54% | 335,863,137 | 1,124,379 | 5.1 |
3.70
11.30
5.70
|
|
36 tháng
(2023-03-29) |
-2.80 | -32.56% | 588,863,062 | 1,819,114 | 9.5 |
3.70
15.90
5.70
|
|
60 tháng
(2021-04-08) |
-6.76 | -53.81% | 711,879,918 | 1,266,466 | -24.1 |
3.70
46.36
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.40
|
1,492,229 | 8 | 8.80 | 8 | 41,700 | 14,000 | 0.2 |
| 20/12/2024 |
8
|
467,189 | 7.90 | 8.10 | 7.70 | 5,900 | 2,500 | 0.0 |
| 19/12/2024 |
7.90
|
562,469 | 7.90 | 7.90 | 7.70 | 18,700 | 7,900 | 0.1 |
| 18/12/2024 |
8
|
604,506 | 8.10 | 8.20 | 7.80 | 0 | 22,200 | -0.2 |
| 17/12/2024 |
8.10
|
163,914 | 7.90 | 8.20 | 7.90 | 0 | 9,600 | -0.1 |
| 16/12/2024 |
8.10
|
354,850 | 8.10 | 8.40 | 8 | 10,400 | 2,400 | 0.1 |
| 13/12/2024 |
8
|
759,201 | 7.80 | 8.20 | 7.70 | 22,200 | 15,900 | 0.1 |
| 12/12/2024 |
7.80
|
591,344 | 8 | 8.10 | 7.80 | 11,400 | 0 | 0.1 |
| 11/12/2024 |
8
|
434,497 | 8.10 | 8.30 | 7.90 | 5,400 | 0 | 0.0 |
| 10/12/2024 |
8.10
|
632,141 | 8.20 | 8.30 | 8 | 400 | 51,700 | -0.4 |
| 09/12/2024 |
8.20
|
1,068,198 | 7.80 | 8.40 | 7.70 | 17,500 | 74,700 | -0.4 |
| 06/12/2024 |
7.70
|
593,377 | 8 | 8.10 | 7.70 | 10,400 | 12,500 | -0.0 |
| 05/12/2024 |
8
|
1,210,200 | 8 | 8.10 | 7.70 | 52,300 | 10,000 | 0.3 |
| 04/12/2024 |
8
|
1,006,052 | 8.30 | 8.40 | 7.90 | 0 | 44,100 | -0.4 |
| 03/12/2024 |
8
|
1,619,760 | 7.30 | 8 | 7.20 | 13,900 | 47,300 | -0.2 |
| 02/12/2024 |
7.30
|
316,281 | 7.30 | 7.50 | 7.20 | 300 | 0 | 0.0 |
| 29/11/2024 |
7.30
|
473,817 | 7.30 | 7.50 | 7.20 | 22,800 | 43,000 | -0.2 |
| 28/11/2024 |
7.20
|
337,310 | 7.30 | 7.40 | 7.20 | 29,500 | 10,000 | 0.1 |
| 27/11/2024 |
7.30
|
94,591 | 7.20 | 7.30 | 7.20 | 42,000 | 4,500 | 0.3 |
| 26/11/2024 |
7.20
|
383,556 | 7.10 | 7.40 | 7.10 | 6,000 | 45,000 | -0.3 |
| 25/11/2024 |
7.10
|
289,342 | 7.10 | 7.20 | 7.10 | 400 | 11,000 | -0.1 |
| 22/11/2024 |
7.10
|
233,801 | 7.20 | 7.20 | 7 | 13,200 | 0 | 0.1 |
| 21/11/2024 |
7.20
|
119,357 | 7.20 | 7.20 | 7.10 | 20,000 | 0 | 0.1 |
| 20/11/2024 |
7.20
|
511,827 | 7 | 7.40 | 7 | 9,600 | 44,600 | -0.3 |
| 19/11/2024 |
7
|
226,628 | 7.30 | 7.30 | 7 | 20,200 | 2,000 | 0.1 |
| 18/11/2024 |
7.20
|
370,881 | 7.10 | 7.30 | 7 | 25,000 | 71,200 | -0.3 |
| 15/11/2024 |
7.10
|
490,493 | 7 | 7.20 | 7 | 12,300 | 69,300 | -0.4 |
| 14/11/2024 |
7
|
719,253 | 7.40 | 7.40 | 7 | 38,700 | 3,600 | 0.3 |
| 13/11/2024 |
7.40
|
580,412 | 7.60 | 7.60 | 7.40 | 20,700 | 4,900 | 0.1 |
| 12/11/2024 |
7.60
|
550,434 | 7.60 | 7.70 | 7.50 | 45,900 | 28,900 | 0.1 |
| 11/11/2024 |
7.60
|
423,281 | 7.60 | 7.70 | 7.50 | 10,000 | 19,100 | -0.1 |
| 08/11/2024 |
7.60
|
590,227 | 7.80 | 7.80 | 7.50 | 25,000 | 16,000 | 0.1 |
| 07/11/2024 |
7.70
|
435,485 | 7.80 | 7.90 | 7.70 | 15,000 | 0 | 0.1 |
| 06/11/2024 |
7.80
|
564,462 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.60
|
384,856 | 7.60 | 7.60 | 7.50 | 30,100 | 49,300 | -0.1 |
| 04/11/2024 |
7.60
|
224,192 | 7.60 | 7.70 | 7.50 | 25,300 | 20,800 | 0.0 |
| 01/11/2024 |
7.60
|
574,949 | 7.70 | 7.70 | 7.50 | 40,600 | 32,000 | 0.1 |
| 31/10/2024 |
7.70
|
364,474 | 7.70 | 7.80 | 7.60 | 66,700 | 2,700 | 0.5 |
| 30/10/2024 |
7.70
|
364,447 | 7.80 | 7.90 | 7.70 | 5,000 | 19,200 | -0.1 |
| 29/10/2024 |
7.80
|
521,210 | 7.80 | 8 | 7.70 | 17,000 | 20,000 | -0.0 |
| 28/10/2024 |
7.80
|
202,504 | 7.60 | 7.90 | 7.60 | 0 | 22,400 | -0.2 |
| 25/10/2024 |
7.70
|
495,231 | 7.80 | 7.90 | 7.60 | 18,700 | 9,300 | 0.1 |
| 24/10/2024 |
7.90
|
437,207 | 8 | 8.10 | 7.80 | 5,100 | 19,800 | -0.1 |
| 23/10/2024 |
8
|
899,692 | 7.60 | 8.10 | 7.60 | 21,400 | 50,100 | -0.2 |
| 22/10/2024 |
7.50
|
1,009,931 | 7.70 | 7.80 | 7.40 | 36,900 | 11,300 | 0.2 |
| 21/10/2024 |
7.70
|
471,127 | 7.80 | 7.80 | 7.70 | 10,100 | 35,600 | -0.2 |
| 18/10/2024 |
7.80
|
323,721 | 8 | 8.10 | 7.80 | 10,000 | 16,000 | -0.0 |
| 17/10/2024 |
8
|
601,614 | 7.80 | 8 | 7.70 | 30,400 | 25,400 | 0.0 |
| 16/10/2024 |
7.80
|
522,546 | 7.70 | 7.90 | 7.70 | 54,500 | 29,700 | 0.2 |
| 15/10/2024 |
7.70
|
779,775 | 7.90 | 8 | 7.70 | 20,600 | 20,400 | -0.0 |
| 14/10/2024 |
7.90
|
550,671 | 8.10 | 8.20 | 7.90 | 0 | 4,000 | -0.0 |
| 11/10/2024 |
8.10
|
883,519 | 8.20 | 8.20 | 8 | 8,500 | 10,000 | -0.0 |
| 10/10/2024 |
8.20
|
716,462 | 8.20 | 8.40 | 8.10 | 0 | 22,300 | -0.2 |
| 09/10/2024 |
8.20
|
397,865 | 8.10 | 8.20 | 8.10 | 4,500 | 0 | 0.0 |
| 08/10/2024 |
8.20
|
1,088,239 | 8.20 | 8.20 | 7.90 | 2,500 | 62,400 | -0.5 |
| 07/10/2024 |
8.30
|
802,493 | 8 | 8.30 | 8 | 4,500 | 6,800 | -0.0 |
| 04/10/2024 |
8
|
1,760,987 | 8.50 | 8.60 | 8 | 37,400 | 18,500 | 0.2 |
| 03/10/2024 |
8.60
|
2,101,811 | 8.80 | 9.10 | 8.30 | 116,400 | 128,500 | -0.1 |
| 02/10/2024 |
9
|
1,143,016 | 9.30 | 9.30 | 8.80 | 26,800 | 82,900 | -0.5 |
| 01/10/2024 |
9.30
|
1,799,804 | 9.20 | 9.60 | 9.10 | 21,200 | 66,000 | -0.4 |
| 30/09/2024 |
9.20
|
1,285,238 | 8.80 | 9.30 | 8.80 | 93,200 | 24,000 | 0.6 |
| 27/09/2024 |
8.80
|
1,503,451 | 8.70 | 9.20 | 8.70 | 87,500 | 16,500 | 0.6 |
| 26/09/2024 |
8.60
|
459,461 | 8.80 | 8.90 | 8.60 | 5,400 | 34,700 | -0.3 |
| 25/09/2024 |
8.80
|
973,339 | 8.70 | 8.80 | 8.60 | 72,400 | 0 | 0.6 |
| 24/09/2024 |
8.70
|
561,842 | 8.80 | 8.90 | 8.60 | 28,500 | 7,500 | 0.2 |
| 23/09/2024 |
8.80
|
818,871 | 8.50 | 8.80 | 8.30 | 46,700 | 10,000 | 0.3 |
| 20/09/2024 |
8.50
|
873,201 | 8.80 | 9 | 8.50 | 300 | 74,800 | -0.7 |
| 19/09/2024 |
8.70
|
982,436 | 8.40 | 8.90 | 8.40 | 12,200 | 5,000 | 0.1 |
| 18/09/2024 |
8.40
|
683,359 | 8.70 | 8.80 | 8.40 | 5,000 | 14,100 | -0.1 |
| 17/09/2024 |
8.70
|
818,184 | 8.20 | 8.70 | 8.10 | 51,400 | 0 | 0.4 |
| 16/09/2024 |
8.20
|
807,948 | 8.20 | 8.50 | 8 | 22,200 | 27,700 | -0.0 |
| 13/09/2024 |
8.20
|
815,612 | 7.80 | 8.20 | 7.70 | 10,300 | 39,900 | -0.2 |
| 12/09/2024 |
7.90
|
520,830 | 7.80 | 7.90 | 7.60 | 300 | 24,700 | -0.2 |
| 11/09/2024 |
7.70
|
790,802 | 7.90 | 8 | 7.50 | 22,000 | 63,600 | -0.3 |
| 10/09/2024 |
7.90
|
1,862,274 | 8.30 | 8.40 | 7.60 | 64,300 | 55,900 | 0.0 |
| 09/09/2024 |
8.20
|
275,844 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/09/2024 |
8.40
|
687,516 | 8.20 | 8.40 | 8 | 52,100 | 0 | 0.4 |
| 05/09/2024 |
8.30
|
1,372,330 | 8.50 | 8.80 | 8 | 64,000 | 32,900 | 0.3 |
| 04/09/2024 |
8.60
|
1,001,038 | 8.80 | 8.80 | 8.40 | 21,800 | 42,000 | -0.2 |
| 30/08/2024 |
8.80
|
597,860 | 9 | 9 | 8.80 | 300 | 59,400 | -0.5 |
| 29/08/2024 |
9
|
1,489,822 | 8.70 | 9.40 | 8.70 | 35,100 | 123,700 | -0.8 |
| 28/08/2024 |
8.70
|
869,964 | 8.60 | 8.80 | 8.40 | 50,300 | 23,800 | 0.2 |
| 27/08/2024 |
8.60
|
894,623 | 8.50 | 8.80 | 8.40 | 94,900 | 14,100 | 0.7 |
| 26/08/2024 |
8.50
|
1,258,026 | 8.80 | 9.10 | 8.40 | 78,300 | 400 | 0.7 |
| 23/08/2024 |
8.80
|
3,285,251 | 8.70 | 9.30 | 8.70 | 5,300 | 115,800 | -1.0 |
| 22/08/2024 |
8.50
|
2,210,969 | 7.80 | 8.50 | 7.70 | 73,100 | 65,000 | 0.1 |
| 21/08/2024 |
7.80
|
577,220 | 8 | 8.10 | 7.60 | 400 | 72,000 | -0.6 |
| 20/08/2024 |
7.90
|
1,362,106 | 7.50 | 8 | 7.30 | 75,700 | 46,300 | 0.2 |
| 19/08/2024 |
7.40
|
590,749 | 7.60 | 7.80 | 7.40 | 44,200 | 4,400 | 0.3 |
| 16/08/2024 |
7.60
|
1,047,839 | 7.20 | 7.80 | 7.20 | 78,300 | 51,300 | 0.2 |
| 15/08/2024 |
7.20
|
430,333 | 7.30 | 7.30 | 7.10 | 0 | 87,700 | -0.6 |
| 14/08/2024 |
7.30
|
521,616 | 7.50 | 7.50 | 7.30 | 10,700 | 3,600 | 0.1 |
| 13/08/2024 |
7.40
|
507,906 | 7.20 | 7.50 | 7.20 | 66,600 | 100 | 0.5 |
| 12/08/2024 |
7.30
|
227,634 | 7.40 | 7.40 | 7.20 | 0 | 11,300 | -0.1 |
| 09/08/2024 |
7.40
|
503,840 | 7.30 | 7.50 | 7.30 | 5,100 | 8,100 | -0.0 |
| 08/08/2024 |
7.30
|
818,919 | 7.40 | 7.40 | 7.10 | 29,800 | 14,000 | 0.1 |
| 07/08/2024 |
7.40
|
761,580 | 7.60 | 7.60 | 7.30 | 82,400 | 40,200 | 0.3 |
| 06/08/2024 |
7.50
|
1,064,416 | 7.10 | 7.50 | 7 | 4,200 | 72,800 | -0.5 |
| 05/08/2024 |
7.10
|
1,142,826 | 7.30 | 7.70 | 7 | 38,500 | 38,400 | -0.0 |
| 02/08/2024 |
7.60
|
1,285,721 | 7.10 | 7.90 | 6.80 | 58,700 | 145,700 | -0.7 |