| 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 | -4.17% | 288,000 | 0 | 0 |
9
9.60
9.10
|
|
2 tháng
(2026-01-12) |
-0.60 | -6.12% | 626,700 | 0 | 0 |
9
9.80
9.10
|
|
3 tháng
(2025-12-15) |
-0.50 | -5.15% | 1,143,300 | 0 | 0 |
9
9.90
9.10
|
|
6 tháng
(2025-09-15) |
-0.10 | -1.08% | 3,375,700 | 0 | 0.0 |
8.90
10.30
9.10
|
|
12 tháng
(2025-03-18) |
1.60 | 21.05% | 8,836,300 | 2,000 | 0.0 |
6
10.30
9.10
|
|
24 tháng
(2024-03-25) |
-4.40 | -32.35% | 27,861,059 | 46,000 | 0.5 |
6
13.60
9.10
|
|
36 tháng
(2023-03-29) |
-16.17 | -63.74% | 46,013,918 | 51,000 | 0.7 |
6
25.37
9.10
|
|
60 tháng
(2021-04-08) |
-13.17 | -58.88% | 78,015,224 | -396,400 | -17.6 |
6
45.30
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7
|
19,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
26,014 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7.10
|
13,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.10
|
21,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
28,301 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
14,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
8,301 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
39,952 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
15,905 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
66,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
5,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
32,857 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
73,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
10,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/11/2024 |
7.10
|
9,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.10
|
14,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
33,101 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
18,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
33,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
13,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
65,100 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 18/11/2024 |
7.30
|
40,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
22,001 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
22,026 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.30
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
19,801 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
16,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
12,301 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
11,710 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
8,902 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
8,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
36,614 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
7,103 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
21,406 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
13,401 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
53,825 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
5,102 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
8,804 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
6,922 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
30,702 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
16,402 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.30
|
17,373 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
71,401 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
7,701 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
29,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
102,500 | 7.70 | 7.70 | 7.40 | 7,100 | 0 | 0.1 |
| 14/10/2024 |
7.50
|
13,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
50,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
106,500 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
19,205 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
6,401 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
6,800 | 8 | 8 | 7.90 | 2,900 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
7,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
9,119 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
54,800 | 8 | 8.10 | 8 | 5,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
36,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
8,945 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
19,402 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
7,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
51,501 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
10,201 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.30
|
153,101 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
98,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 19/09/2024 |
8.20
|
70,601 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2024 |
8.20
|
7,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/09/2024 |
8.30
|
28,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8.20
|
17,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/09/2024 |
8.30
|
6,323 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
| 12/09/2024 |
8.10
|
22,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.20
|
41,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/09/2024 |
8.20
|
42,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/09/2024 |
8.30
|
12,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
15,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
6,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/09/2024 |
8.30
|
30,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
70,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
67,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/08/2024 |
8.50
|
77,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/08/2024 |
8.70
|
22,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/08/2024 |
8.70
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/08/2024 |
8.80
|
44,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.80
|
55,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.90
|
126,000 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 20/08/2024 |
8.50
|
34,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
63,502 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.30
|
107,801 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
8.30
|
40,701 | 8.30 | 8.40 | 8.20 | 10,000 | 0 | 0.1 |
| 14/08/2024 |
8.30
|
34,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
101,602 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
84,165 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
112,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
34,006 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.30
|
59,901 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/08/2024 |
8.40
|
36,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/08/2024 |
8.30
|
191,100 | 8.70 | 8.70 | 8.20 | 0 | 32,400 | -0.3 |
| 02/08/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |