| 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) |
-0.50 | -6.49% | 2,135,300 | 1,600 | 0.0 |
6.80
7.80
7.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -6.49% | 5,381,200 | 6,300 | 0.0 |
6.80
8.20
7.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -7.69% | 6,385,000 | -400 | -0.0 |
6.80
8.20
7.30
|
|
6 tháng
(2025-09-15) |
-2.10 | -22.58% | 13,524,800 | -40,400 | -0.3 |
6.80
9.30
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.26% | 38,562,800 | 12,416 | 0.0 |
6.20
9.50
7.30
|
|
24 tháng
(2024-03-25) |
-2.40 | -25% | 71,824,169 | -75,182 | -0.4 |
6.20
9.60
7.30
|
|
36 tháng
(2023-03-29) |
-4.42 | -38.02% | 216,871,936 | -607,842 | -8.0 |
6.20
14.02
7.30
|
|
60 tháng
(2021-04-08) |
-4.74 | -39.72% | 720,241,330 | -1,551,679 | -17.8 |
4.90
26.22
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.40
|
66,074 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.30
|
37,000 | 7.30 | 7.40 | 7.30 | 100 | 11,200 | -0.1 |
| 19/12/2024 |
7.40
|
97,217 | 7.30 | 7.40 | 7.30 | 200 | 0 | 0.0 |
| 18/12/2024 |
7.50
|
17,521 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
43,741 | 7.40 | 7.40 | 7.30 | 100 | 33,300 | -0.2 |
| 16/12/2024 |
7.40
|
33,533 | 7.50 | 7.50 | 7.30 | 100 | 10,000 | -0.1 |
| 13/12/2024 |
7.40
|
26,908 | 7.40 | 7.50 | 7.30 | 100 | 6,800 | -0.0 |
| 12/12/2024 |
7.40
|
31,260 | 7.50 | 7.60 | 7.40 | 0 | 400 | -0.0 |
| 11/12/2024 |
7.50
|
59,149 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.60
|
92,600 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
42,520 | 7.50 | 7.60 | 7.50 | 0 | 25,700 | -0.2 |
| 06/12/2024 |
7.50
|
97,343 | 7.60 | 7.60 | 7.50 | 6,100 | 5,000 | 0.0 |
| 05/12/2024 |
7.50
|
192,501 | 7.50 | 7.70 | 7.30 | 0 | 20,000 | -0.1 |
| 04/12/2024 |
7.50
|
35,410 | 7.60 | 7.60 | 7.40 | 0 | 11,700 | -0.1 |
| 03/12/2024 |
7.60
|
55,905 | 7.70 | 7.70 | 7.40 | 2,300 | 1,000 | 0.0 |
| 02/12/2024 |
7.60
|
88,057 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/11/2024 |
7.50
|
67,429 | 7.40 | 7.50 | 7.40 | 1,500 | 0 | 0.0 |
| 28/11/2024 |
7.40
|
34,800 | 7.60 | 7.60 | 7.40 | 300 | 20,000 | -0.1 |
| 27/11/2024 |
7.60
|
33,064 | 7.50 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
| 26/11/2024 |
7.60
|
68,785 | 7.60 | 7.70 | 7.50 | 100 | 3,500 | -0.0 |
| 25/11/2024 |
7.60
|
71,356 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
16,994 | 7.60 | 7.60 | 7.50 | 2,300 | 0 | 0.0 |
| 21/11/2024 |
7.60
|
31,520 | 7.60 | 7.60 | 7.40 | 900 | 0 | 0.0 |
| 20/11/2024 |
7.60
|
57,854 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.50
|
21,311 | 7.60 | 7.60 | 7.50 | 200 | 100 | 0.0 |
| 18/11/2024 |
7.60
|
30,149 | 7.70 | 7.70 | 7.60 | 0 | 1,300 | -0.0 |
| 15/11/2024 |
7.70
|
132,986 | 7.60 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 14/11/2024 |
7.70
|
49,902 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
73,178 | 7.80 | 7.80 | 7.60 | 0 | 3,800 | -0.0 |
| 12/11/2024 |
7.80
|
21,750 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 11/11/2024 |
7.70
|
184,400 | 7.70 | 7.90 | 7.60 | 0 | 500 | -0.0 |
| 08/11/2024 |
7.70
|
32,983 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/11/2024 |
7.80
|
88,068 | 7.80 | 7.80 | 7.60 | 4,200 | 0 | 0.0 |
| 06/11/2024 |
7.80
|
86,807 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
7.70
|
50,043 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
36,901 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 01/11/2024 |
7.80
|
32,705 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.90
|
15,326 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
69,810 | 7.90 | 8 | 7.80 | 5,100 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
100,210 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
46,818 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.80
|
56,613 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
40,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
25,454 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
35,163 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
119,702 | 7.90 | 8 | 7.70 | 500 | 0 | 0.0 |
| 18/10/2024 |
7.90
|
141,826 | 8 | 8 | 7.90 | 0 | 7,900 | -0.1 |
| 17/10/2024 |
8
|
75,311 | 7.90 | 8 | 7.80 | 2,800 | 3,600 | -0.0 |
| 16/10/2024 |
7.90
|
59,020 | 7.90 | 7.90 | 7.80 | 0 | 1,300 | -0.0 |
| 15/10/2024 |
7.90
|
69,638 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
85,774 | 8 | 8 | 7.90 | 3,000 | 0 | 0.0 |
| 11/10/2024 |
8
|
20,615 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
220,528 | 8 | 8.20 | 7.80 | 1,700 | 1,600 | 0.0 |
| 09/10/2024 |
8.10
|
102,833 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
47,742 | 8.10 | 8.10 | 7.90 | 0 | 2,400 | -0.0 |
| 07/10/2024 |
8.10
|
42,772 | 8 | 8.10 | 8 | 0 | 500 | -0.0 |
| 04/10/2024 |
8
|
105,571 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
98,565 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
64,851 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
125,840 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
66,937 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8
|
84,673 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
62,668 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
92,825 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/09/2024 |
7.90
|
38,445 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.90
|
59,377 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.90
|
43,288 | 7.90 | 8 | 7.90 | 200 | 0 | 0.0 |
| 19/09/2024 |
7.90
|
71,863 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
42,742 | 8 | 8 | 7.80 | 2,300 | 0 | 0.0 |
| 17/09/2024 |
8
|
48,676 | 7.90 | 8 | 7.80 | 0 | 2,500 | -0.0 |
| 16/09/2024 |
7.90
|
56,973 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/09/2024 |
7.80
|
47,210 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 12/09/2024 |
7.90
|
33,434 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
65,645 | 8 | 8 | 7.80 | 1,300 | 0 | 0.0 |
| 10/09/2024 |
8
|
66,606 | 8 | 8 | 7.90 | 0 | 2,400 | -0.0 |
| 09/09/2024 |
8
|
140,099 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
54,107 | 7.90 | 8 | 7.90 | 2,000 | 0 | 0.0 |
| 05/09/2024 |
7.90
|
89,116 | 8 | 8.10 | 7.90 | 300 | 1,300 | -0.0 |
| 04/09/2024 |
8
|
76,570 | 8 | 8 | 7.90 | 2,200 | 0 | 0.0 |
| 30/08/2024 |
8
|
62,225 | 8.10 | 8.10 | 8 | 0 | 200 | -0.0 |
| 29/08/2024 |
8.10
|
46,660 | 8.10 | 8.20 | 8 | 0 | 1,800 | -0.0 |
| 28/08/2024 |
8.10
|
81,851 | 8.10 | 8.20 | 8.10 | 0 | 1,600 | -0.0 |
| 27/08/2024 |
8.10
|
34,743 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 26/08/2024 |
8.10
|
68,993 | 8.10 | 8.20 | 8 | 0 | 2,100 | -0.0 |
| 23/08/2024 |
8.10
|
42,224 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 22/08/2024 |
8.10
|
51,414 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/08/2024 |
8.20
|
79,103 | 8.20 | 8.40 | 8.10 | 0 | 7,900 | -0.1 |
| 20/08/2024 |
8.20
|
63,583 | 8.10 | 8.20 | 8.10 | 7,500 | 0 | 0.1 |
| 19/08/2024 |
8.20
|
108,486 | 8.20 | 8.20 | 8.10 | 46,500 | 500 | 0.4 |
| 16/08/2024 |
8.20
|
168,432 | 7.90 | 8.20 | 7.90 | 16,600 | 0 | 0.1 |
| 15/08/2024 |
7.90
|
137,476 | 7.90 | 7.90 | 7.80 | 63,100 | 0 | 0.5 |
| 14/08/2024 |
7.90
|
121,935 | 7.80 | 8 | 7.80 | 86,600 | 0 | 0.7 |
| 13/08/2024 |
7.80
|
113,449 | 7.80 | 7.90 | 7.80 | 55,700 | 14,200 | 0.3 |
| 12/08/2024 |
7.80
|
58,297 | 7.80 | 7.90 | 7.70 | 0 | 10,000 | -0.1 |
| 09/08/2024 |
7.90
|
34,478 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.80
|
143,524 | 7.70 | 8 | 7.60 | 8,900 | 1,800 | 0.1 |
| 07/08/2024 |
7.70
|
48,033 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 06/08/2024 |
7.60
|
103,416 | 7.50 | 7.60 | 7.30 | 100 | 3,600 | -0.0 |
| 05/08/2024 |
7.50
|
234,559 | 7.90 | 7.90 | 7.40 | 1,400 | 5,300 | -0.0 |
| 02/08/2024 |
7.90
|
139,108 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |