| 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) |
1.20 | 22.22% | 15,748,500 | 0 | 0 |
5.40
6.90
6.60
|
|
2 tháng
(2026-01-12) |
1.10 | 20% | 29,425,000 | 0 | 0 |
5
6.90
6.60
|
|
3 tháng
(2025-12-15) |
0.50 | 8.20% | 35,245,800 | 0 | 0 |
5
6.90
6.60
|
|
6 tháng
(2025-09-15) |
-0.76 | -10.37% | 55,069,600 | 0 | 0 |
5
7.60
6.60
|
|
12 tháng
(2025-03-18) |
-0.76 | -10.37% | 108,656,100 | 0 | 0 |
5
7.60
6.60
|
|
24 tháng
(2024-03-25) |
-1.96 | -22.90% | 238,436,369 | 0 | 0 |
5
10.61
6.60
|
|
36 tháng
(2023-03-29) |
-7.49 | -53.16% | 404,377,281 | 0 | 0 |
5
15.15
6.60
|
|
60 tháng
(2021-11-03) |
-0.37 | -5.30% | 437,696,968 | 0 | 0 |
5
15.15
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.18
|
117,151 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 20/12/2024 |
7.09
|
114,669 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.09
|
158,737 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.18
|
80,563 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 17/12/2024 |
7.09
|
149,180 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.18
|
184,085 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/12/2024 |
7.18
|
153,558 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 12/12/2024 |
7.27
|
228,483 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 11/12/2024 |
7.18
|
117,704 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 10/12/2024 |
7.18
|
238,484 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
| 09/12/2024 |
7.18
|
150,615 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 06/12/2024 |
7.18
|
188,880 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 05/12/2024 |
7.27
|
217,194 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/12/2024 |
7.18
|
211,537 | 6.55 | 7.36 | 6.55 | 0 | 0 | 0 |
| 03/12/2024 |
7.27
|
314,434 | 7.27 | 7.45 | 7.18 | 0 | 0 | 0 |
| 02/12/2024 |
7.27
|
239,221 | 7.18 | 7.36 | 7.09 | 0 | 0 | 0 |
| 29/11/2024 |
7.18
|
241,943 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 28/11/2024 |
7.18
|
591,009 | 6.91 | 7.27 | 6.82 | 0 | 0 | 0 |
| 27/11/2024 |
6.91
|
166,417 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 26/11/2024 |
6.91
|
310,581 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 25/11/2024 |
6.73
|
390,981 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 22/11/2024 |
6.73
|
239,199 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 21/11/2024 |
6.73
|
134,490 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 20/11/2024 |
6.82
|
495,043 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 |
| 19/11/2024 |
6.91
|
394,432 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 18/11/2024 |
7.09
|
534,955 | 7.18 | 7.27 | 6.91 | 0 | 0 | 0 |
| 15/11/2024 |
7.18
|
702,200 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
| 14/11/2024 |
7.55
|
168,813 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 13/11/2024 |
7.73
|
309,147 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 12/11/2024 |
7.73
|
218,539 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 |
| 11/11/2024 |
7.73
|
191,680 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/11/2024 |
7.82
|
171,226 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 07/11/2024 |
7.91
|
149,570 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
454,811 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
193,274 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 04/11/2024 |
7.91
|
221,203 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
134,336 | 8.09 | 8.18 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
372,935 | 8.18 | 8.36 | 8.09 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
455,576 | 7.91 | 8.18 | 7.82 | 0 | 0 | 0 |
| 29/10/2024 |
7.91
|
116,231 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 28/10/2024 |
7.82
|
179,021 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
94,313 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/10/2024 |
8
|
265,605 | 8 | 8.18 | 8 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
172,986 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 22/10/2024 |
7.91
|
145,616 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 21/10/2024 |
8
|
270,220 | 8 | 8.18 | 7.82 | 0 | 0 | 0 |
| 18/10/2024 |
7.91
|
236,797 | 7.91 | 8 | 7.73 | 0 | 0 | 0 |
| 17/10/2024 |
7.91
|
608,119 | 8 | 8 | 7.73 | 0 | 0 | 0 |
| 16/10/2024 |
8
|
817,645 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
8.36
|
606,007 | 8.64 | 8.64 | 8.27 | 0 | 0 | 0 |
| 14/10/2024 |
8.64
|
320,204 | 8.64 | 8.64 | 8.45 | 0 | 0 | 0 |
| 11/10/2024 |
8.55
|
65,781 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 10/10/2024 |
8.64
|
146,950 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 09/10/2024 |
8.73
|
432,015 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 08/10/2024 |
8.73
|
64,643 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 07/10/2024 |
8.64
|
70,361 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 04/10/2024 |
8.73
|
122,417 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 |
| 03/10/2024 |
8.73
|
230,703 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
| 02/10/2024 |
8.73
|
105,461 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 01/10/2024 |
8.82
|
127,963 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 30/09/2024 |
8.73
|
142,023 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 27/09/2024 |
8.82
|
90,952 | 8.91 | 9 | 8.82 | 0 | 0 | 0 |
| 26/09/2024 |
8.91
|
273,135 | 9 | 9 | 8.91 | 0 | 0 | 0 |
| 25/09/2024 |
9.09
|
575,369 | 9.18 | 9.27 | 9 | 0 | 0 | 0 |
| 24/09/2024 |
9.18
|
395,804 | 9 | 9.18 | 8.91 | 0 | 0 | 0 |
| 23/09/2024 |
9.09
|
272,255 | 8.91 | 9.09 | 8.82 | 0 | 0 | 0 |
| 20/09/2024 |
9
|
562,851 | 9 | 9 | 8.82 | 0 | 0 | 0 |
| 19/09/2024 |
8.91
|
142,995 | 8.91 | 9 | 8.82 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
1,028,472 | 8.91 | 9.18 | 8.91 | 0 | 0 | 0 |
| 17/09/2024 |
9
|
456,726 | 8.82 | 9 | 8.73 | 0 | 0 | 0 |
| 16/09/2024 |
8.82
|
248,640 | 8.64 | 8.82 | 8.55 | 0 | 0 | 0 |
| 13/09/2024 |
8.64
|
470,181 | 8.64 | 8.73 | 8.55 | 0 | 0 | 0 |
| 12/09/2024 |
8.64
|
604,020 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
| 11/09/2024 |
8.73
|
677,481 | 9 | 9 | 8.73 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
664,414 | 9.18 | 9.27 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9.18
|
161,609 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 06/09/2024 |
9.18
|
549,013 | 9.18 | 9.55 | 9.18 | 0 | 0 | 0 |
| 05/09/2024 |
9.09
|
173,451 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 04/09/2024 |
9.18
|
299,370 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 30/08/2024 |
9.27
|
282,417 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
| 29/08/2024 |
9.45
|
794,560 | 9.55 | 9.64 | 9.27 | 0 | 0 | 0 |
| 28/08/2024 |
9.55
|
958,721 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 |
| 27/08/2024 |
9.36
|
751,117 | 9.27 | 9.36 | 9.09 | 0 | 0 | 0 |
| 26/08/2024 |
9.27
|
621,535 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 23/08/2024 |
9.09
|
170,980 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 22/08/2024 |
9.18
|
392,011 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 21/08/2024 |
9.18
|
273,988 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 20/08/2024 |
9.27
|
354,810 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
| 19/08/2024 |
9.27
|
250,392 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
| 16/08/2024 |
9.36
|
828,233 | 9.18 | 9.55 | 9.18 | 0 | 0 | 0 |
| 15/08/2024 |
9.27
|
232,422 | 9.27 | 9.45 | 9.18 | 0 | 0 | 0 |
| 14/08/2024 |
9.27
|
734,066 | 9.18 | 9.27 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.09
|
396,671 | 9.36 | 9.45 | 9.09 | 0 | 0 | 0 |
| 12/08/2024 |
9.18
|
165,608 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 09/08/2024 |
9.27
|
198,990 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 |
| 08/08/2024 |
9.36
|
223,587 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 |
| 07/08/2024 |
9.45
|
1,024,567 | 9.45 | 9.64 | 9.27 | 0 | 0 | 0 |
| 06/08/2024 |
9.55
|
871,106 | 9.09 | 9.55 | 9.09 | 0 | 0 | 0 |
| 05/08/2024 |
9.18
|
1,141,626 | 9.36 | 9.36 | 8.91 | 0 | 0 | 0 |
| 02/08/2024 |
9.36
|
1,084,533 | 9.09 | 9.36 | 9 | 0 | 0 | 0 |