| 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) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.82
|
243,300 | 7.85 | 7.89 | 7.82 | 1,600 | 1,400 | 0.0 |
| 20/12/2024 |
7.85
|
466,600 | 7.83 | 7.89 | 7.78 | 2,000 | 47,300 | -0.4 |
| 19/12/2024 |
7.83
|
690,900 | 7.87 | 7.91 | 7.73 | 12,700 | 34,200 | -0.2 |
| 18/12/2024 |
7.94
|
149,900 | 7.87 | 7.95 | 7.87 | 100 | 18,800 | -0.2 |
| 17/12/2024 |
7.93
|
264,400 | 7.89 | 7.95 | 7.86 | 200 | 33,800 | -0.3 |
| 16/12/2024 |
7.89
|
281,700 | 7.95 | 7.96 | 7.89 | 2,000 | 45,600 | -0.4 |
| 13/12/2024 |
7.95
|
402,400 | 8.03 | 8.05 | 7.95 | 600 | 29,300 | -0.3 |
| 12/12/2024 |
8.05
|
349,100 | 8.09 | 8.14 | 8.03 | 9,600 | 9,100 | 0.0 |
| 11/12/2024 |
8.10
|
560,900 | 8.16 | 8.16 | 8.06 | 4,500 | 11,100 | -0.1 |
| 10/12/2024 |
8.16
|
557,400 | 8.10 | 8.23 | 8.10 | 16,500 | 23,275 | -0.1 |
| 09/12/2024 |
8.11
|
478,700 | 8.15 | 8.15 | 8.09 | 15,300 | 2,100 | 0.1 |
| 06/12/2024 |
8.09
|
927,600 | 8.02 | 8.17 | 8.02 | 21,000 | 63,900 | -0.4 |
| 05/12/2024 |
8.05
|
916,400 | 7.87 | 8.05 | 7.86 | 59,700 | 5,000 | 0.5 |
| 04/12/2024 |
7.87
|
481,900 | 7.91 | 7.95 | 7.86 | 600 | 600 | -0.0 |
| 03/12/2024 |
7.91
|
672,900 | 7.91 | 8 | 7.91 | 27,800 | 7,500 | 0.2 |
| 02/12/2024 |
7.91
|
505,900 | 7.93 | 8 | 7.90 | 700 | 10,200 | -0.1 |
| 29/11/2024 |
7.89
|
579,400 | 7.83 | 7.97 | 7.83 | 9,700 | 47,000 | -0.3 |
| 28/11/2024 |
7.83
|
344,300 | 7.84 | 7.89 | 7.82 | 2,300 | 0 | 0.0 |
| 27/11/2024 |
7.83
|
301,400 | 7.86 | 7.90 | 7.82 | 5,000 | 44,100 | -0.3 |
| 26/11/2024 |
7.87
|
515,200 | 7.83 | 7.94 | 7.82 | 58,900 | 13,000 | 0.4 |
| 25/11/2024 |
7.79
|
393,800 | 7.76 | 7.86 | 7.76 | 0 | 16,100 | -0.1 |
| 22/11/2024 |
7.78
|
286,900 | 7.86 | 7.86 | 7.77 | 3,400 | 0 | 0.0 |
| 21/11/2024 |
7.83
|
237,400 | 7.86 | 7.87 | 7.76 | 2,100 | 16,200 | -0.1 |
| 20/11/2024 |
7.81
|
519,200 | 7.74 | 7.91 | 7.66 | 38,300 | 15,400 | 0.2 |
| 19/11/2024 |
7.73
|
390,300 | 7.84 | 7.91 | 7.73 | 600 | 18,030 | -0.2 |
| 18/11/2024 |
7.84
|
412,100 | 7.85 | 7.89 | 7.75 | 25,600 | 24,600 | 0.0 |
| 15/11/2024 |
7.84
|
1,092,800 | 8.08 | 8.08 | 7.77 | 7,800 | 85,700 | -0.7 |
| 14/11/2024 |
8.02
|
1,035,700 | 8.25 | 8.33 | 8 | 16,000 | 29,350 | -0.1 |
| 13/11/2024 |
8.23
|
493,200 | 8.29 | 8.29 | 8.15 | 3,200 | 17,100 | -0.1 |
| 12/11/2024 |
8.29
|
1,580,900 | 8.06 | 8.39 | 8.06 | 137,500 | 17,100 | 1.1 |
| 11/11/2024 |
8.05
|
478,800 | 8 | 8.13 | 7.97 | 200 | 10,500 | -0.1 |
| 08/11/2024 |
8.02
|
391,000 | 8.05 | 8.10 | 8.02 | 5,000 | 31,200 | -0.2 |
| 07/11/2024 |
8.05
|
388,100 | 8.14 | 8.15 | 8.04 | 9,400 | 1,600 | 0.1 |
| 06/11/2024 |
8.06
|
744,600 | 7.95 | 8.07 | 7.90 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
584,600 | 7.93 | 7.95 | 7.87 | 1,000 | 67,200 | -0.6 |
| 04/11/2024 |
7.95
|
677,200 | 8.05 | 8.05 | 7.92 | 1,300 | 800 | 0.0 |
| 01/11/2024 |
8.04
|
607,900 | 7.98 | 8.07 | 7.98 | 55,000 | 6,900 | 0.4 |
| 31/10/2024 |
7.98
|
730,500 | 8.02 | 8.08 | 7.97 | 900 | 0 | 0.0 |
| 30/10/2024 |
8
|
288,400 | 8.02 | 8.05 | 8 | 1,500 | 0 | 0.0 |
| 29/10/2024 |
8.02
|
484,100 | 8.04 | 8.04 | 7.99 | 7,700 | 100 | 0.1 |
| 28/10/2024 |
7.96
|
293,000 | 7.99 | 8.06 | 7.96 | 10,900 | 3,200 | 0.1 |
| 25/10/2024 |
7.99
|
521,200 | 7.96 | 8.05 | 7.95 | 48,000 | 0 | 0.4 |
| 24/10/2024 |
7.96
|
1,053,900 | 8.20 | 8.21 | 7.96 | 1,100 | 2,800 | -0.0 |
| 23/10/2024 |
8.21
|
487,800 | 8.18 | 8.25 | 8.15 | 700 | 400 | 0.0 |
| 22/10/2024 |
8.20
|
442,000 | 8.23 | 8.31 | 8.20 | 2,400 | 6,000 | -0.0 |
| 21/10/2024 |
8.27
|
431,200 | 8.27 | 8.32 | 8.25 | 16,700 | 1,700 | 0.1 |
| 18/10/2024 |
8.28
|
479,300 | 8.34 | 8.35 | 8.28 | 900 | 0 | 0.0 |
| 17/10/2024 |
8.33
|
627,100 | 8.30 | 8.33 | 8.27 | 400 | 24,500 | -0.2 |
| 16/10/2024 |
8.30
|
574,000 | 8.30 | 8.33 | 8.27 | 400 | 8,900 | -0.1 |
| 15/10/2024 |
8.33
|
657,200 | 8.44 | 8.45 | 8.32 | 2,400 | 19,300 | -0.2 |
| 14/10/2024 |
8.40
|
742,800 | 8.36 | 8.45 | 8.35 | 25,000 | 7,400 | 0.2 |
| 11/10/2024 |
8.31
|
805,300 | 8.31 | 8.31 | 8.26 | 12,600 | 1,400 | 0.1 |
| 10/10/2024 |
8.27
|
617,200 | 8.32 | 8.35 | 8.27 | 3,000 | 12,700 | -0.1 |
| 09/10/2024 |
8.29
|
367,400 | 8.28 | 8.35 | 8.28 | 400 | 43,300 | -0.4 |
| 08/10/2024 |
8.27
|
383,300 | 8.29 | 8.36 | 8.23 | 400 | 39,800 | -0.4 |
| 07/10/2024 |
8.27
|
371,100 | 8.32 | 8.37 | 8.27 | 0 | 51,600 | -0.5 |
| 04/10/2024 |
8.28
|
520,800 | 8.30 | 8.36 | 8.27 | 0 | 47,000 | -0.4 |
| 03/10/2024 |
8.30
|
1,264,100 | 8.46 | 8.55 | 8.30 | 3,100 | 60,700 | -0.5 |
| 02/10/2024 |
8.47
|
624,600 | 8.47 | 8.57 | 8.47 | 20,900 | 45,400 | -0.2 |
| 01/10/2024 |
8.52
|
950,300 | 8.49 | 8.58 | 8.49 | 35,400 | 31,800 | 0.0 |
| 30/09/2024 |
8.48
|
934,000 | 8.55 | 8.58 | 8.48 | 600 | 98,600 | -0.9 |
| 27/09/2024 |
8.55
|
1,599,900 | 8.47 | 8.62 | 8.46 | 72,400 | 1,100 | 0.7 |
| 26/09/2024 |
8.46
|
1,099,500 | 8.47 | 8.54 | 8.42 | 52,400 | 8,900 | 0.4 |
| 25/09/2024 |
8.43
|
885,900 | 8.36 | 8.43 | 8.35 | 122,300 | 800 | 1.1 |
| 24/09/2024 |
8.32
|
612,200 | 8.29 | 8.35 | 8.29 | 13,500 | 8,300 | 0.0 |
| 23/09/2024 |
8.32
|
532,000 | 8.38 | 8.44 | 8.32 | 8,400 | 63,300 | -0.5 |
| 20/09/2024 |
8.38
|
879,500 | 8.37 | 8.40 | 8.35 | 26,300 | 28,900 | -0.0 |
| 19/09/2024 |
8.30
|
562,600 | 8.29 | 8.35 | 8.29 | 17,000 | 7,000 | 0.1 |
| 18/09/2024 |
8.28
|
856,100 | 8.21 | 8.35 | 8.21 | 41,900 | 3,700 | 0.3 |
| 17/09/2024 |
8.21
|
1,053,600 | 8.18 | 8.25 | 8.15 | 61,800 | 227,600 | -1.5 |
| 16/09/2024 |
8.14
|
404,100 | 8.21 | 8.27 | 8.14 | 35,000 | 1,100 | 0.3 |
| 13/09/2024 |
8.20
|
525,800 | 8.23 | 8.26 | 8.18 | 54,300 | 1,900 | 0.5 |
| 12/09/2024 |
8.19
|
576,300 | 8.25 | 8.25 | 8.18 | 400 | 6,300 | -0.1 |
| 11/09/2024 |
8.18
|
1,156,800 | 8.14 | 8.24 | 8.08 | 4,100 | 47,300 | -0.4 |
| 10/09/2024 |
8.19
|
1,027,700 | 8.32 | 8.33 | 8.16 | 12,800 | 39,600 | -0.2 |
| 09/09/2024 |
8.20
|
528,200 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.22
|
766,900 | 8.29 | 8.33 | 8.18 | 36,000 | 200 | 0.3 |
| 05/09/2024 |
8.29
|
572,400 | 8.35 | 8.43 | 8.26 | 7,400 | 2,400 | 0.0 |
| 04/09/2024 |
8.35
|
850,000 | 8.38 | 8.44 | 8.27 | 300 | 75,900 | -0.7 |
| 30/08/2024 |
8.53
|
667,000 | 8.59 | 8.65 | 8.53 | 23,700 | 7,800 | 0.1 |
| 29/08/2024 |
8.57
|
770,700 | 8.68 | 8.72 | 8.56 | 9,200 | 164,700 | -1.5 |
| 28/08/2024 |
8.65
|
2,464,000 | 8.56 | 8.68 | 8.54 | 78,400 | 12,100 | 0.6 |
| 27/08/2024 |
8.60
|
840,500 | 8.59 | 8.64 | 8.53 | 7,600 | 29,400 | -0.2 |
| 26/08/2024 |
8.59
|
1,618,100 | 8.55 | 8.71 | 8.52 | 116,300 | 56,900 | 0.6 |
| 23/08/2024 |
8.47
|
1,236,100 | 8.50 | 8.63 | 8.44 | 3,500 | 112,900 | -1.0 |
| 22/08/2024 |
8.51
|
1,101,100 | 8.61 | 8.64 | 8.46 | 6,900 | 28,900 | -0.2 |
| 21/08/2024 |
8.67
|
956,200 | 8.68 | 8.75 | 8.60 | 800 | 58,100 | -0.5 |
| 20/08/2024 |
8.66
|
1,609,300 | 8.43 | 8.82 | 8.43 | 3,800 | 24,500 | -0.2 |
| 19/08/2024 |
8.45
|
572,500 | 8.55 | 8.55 | 8.37 | 900 | 4,000 | -0.0 |
| 16/08/2024 |
8.43
|
1,466,800 | 8.11 | 8.45 | 8.11 | 184,600 | 9,500 | 1.6 |
| 15/08/2024 |
8.09
|
485,500 | 8.06 | 8.15 | 8.03 | 6,400 | 500 | 0.1 |
| 14/08/2024 |
8.09
|
367,300 | 8.10 | 8.22 | 8.07 | 3,300 | 10,100 | -0.1 |
| 13/08/2024 |
8.09
|
524,100 | 8.05 | 8.23 | 8.03 | 7,700 | 34,400 | -0.2 |
| 12/08/2024 |
8.05
|
399,200 | 8.04 | 8.11 | 8.03 | 0 | 2,100 | -0.0 |
| 09/08/2024 |
8.04
|
587,200 | 8.12 | 8.12 | 8 | 4,600 | 50,300 | -0.4 |
| 08/08/2024 |
8.01
|
624,800 | 8.03 | 8.14 | 7.95 | 6,700 | 30,100 | -0.2 |
| 07/08/2024 |
8.03
|
605,300 | 7.98 | 8.05 | 7.93 | 0 | 700 | -0.0 |
| 06/08/2024 |
7.93
|
1,250,300 | 7.85 | 8 | 7.82 | 76,100 | 8,600 | 0.6 |
| 05/08/2024 |
7.82
|
2,402,600 | 8.05 | 8.25 | 7.82 | 37,800 | 81,000 | -0.4 |
| 02/08/2024 |
8.40
|
946,500 | 8.30 | 8.42 | 8.23 | 18,400 | 12,800 | 0.1 |