| 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) |
0.30 | 20% | 2,320,800 | 0 | 0 |
1.50
1.80
1.70
|
|
2 tháng
(2026-01-12) |
0.20 | 12.50% | 5,016,300 | 1,800 | 0.0 |
1.50
1.80
1.70
|
|
3 tháng
(2025-12-15) |
-0.20 | -10% | 7,408,000 | -3,200 | -0.0 |
1.50
2
1.70
|
|
6 tháng
(2025-09-15) |
-3.10 | -63.27% | 20,472,200 | -80,100 | -0.2 |
1.50
4.90
1.70
|
|
12 tháng
(2025-03-18) |
-2.90 | -61.70% | 90,840,800 | 35,700 | 0.3 |
1.50
6.60
1.70
|
|
24 tháng
(2024-03-25) |
-29.10 | -94.17% | 183,377,774 | -348,232 | -1.4 |
1.50
42
1.70
|
|
36 tháng
(2023-03-29) |
-28.53 | -94.07% | 278,720,449 | -148,974 | 4.2 |
1.50
44.25
1.70
|
|
60 tháng
(2021-04-08) |
-7.44 | -80.53% | 427,675,049 | -231,984 | 0.3 |
1.50
44.25
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.60
|
442,317 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
385,713 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.80
|
311,515 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/12/2024 |
5.80
|
120,070 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 17/12/2024 |
5.70
|
201,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.80
|
80,040 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.80
|
392,429 | 5.90 | 5.90 | 5.70 | 300 | 0 | 0.0 |
| 12/12/2024 |
5.90
|
183,808 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/12/2024 |
5.90
|
422,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/12/2024 |
5.90
|
202,790 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
184,739 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.80
|
225,401 | 5.90 | 6 | 5.70 | 100 | 0 | 0.0 |
| 05/12/2024 |
5.80
|
236,408 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 04/12/2024 |
5.90
|
107,432 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/12/2024 |
5.90
|
214,718 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 02/12/2024 |
5.80
|
122,425 | 6 | 6.10 | 5.80 | 100 | 0 | 0.0 |
| 29/11/2024 |
6
|
92,044 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
308,714 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
6.10
|
631,051 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 26/11/2024 |
5.60
|
157,055 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
240,840 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.90
|
410,627 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
235,577 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
353,437 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
691,966 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
845,382 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
1,342,393 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
444,148 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
581,902 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
266,443 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
419,143 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
181,043 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
962,379 | 6.40 | 6.60 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
137,211 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.30
|
181,101 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
385,144 | 6.50 | 6.70 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.50
|
442,345 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.10
|
241,228 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.90
|
235,538 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
402,625 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.10
|
201,010 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
195,536 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.70
|
900,575 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
106,012 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
726,532 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.60
|
797,557 | 8.30 | 8.30 | 7.60 | 2,200 | 3,600 | -0.0 |
| 18/10/2024 |
8.40
|
387,341 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.50
|
832,028 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 16/10/2024 |
8.30
|
614,810 | 8.60 | 8.80 | 8.10 | 3,600 | 62,000 | -0.5 |
| 15/10/2024 |
8.50
|
285,465 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
230,573 | 9 | 9.30 | 8.80 | 0 | 2,500 | -0.0 |
| 11/10/2024 |
9
|
373,878 | 9.20 | 9.30 | 8.60 | 100 | 0 | 0.0 |
| 10/10/2024 |
9.20
|
600,149 | 9.50 | 10.10 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
9.30
|
621,174 | 8.40 | 9.30 | 8 | 2,500 | 400 | 0.0 |
| 08/10/2024 |
8.50
|
716,991 | 9.40 | 9.40 | 8.50 | 0 | 1,132 | -0.0 |
| 07/10/2024 |
9.40
|
885,706 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 |
| 04/10/2024 |
10.40
|
901,803 | 9.80 | 10.70 | 8.90 | 400 | 0 | 0.0 |
| 03/10/2024 |
9.80
|
2,768,874 | 9.80 | 10.80 | 9.80 | 1,000 | 502,000 | -4.9 |
| 02/10/2024 |
10.80
|
24,602 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/10/2024 |
11.90
|
17,663 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 30/09/2024 |
13.20
|
7,881 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/09/2024 |
14.60
|
7,886 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/09/2024 |
16.20
|
6,674 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/09/2024 |
18
|
15,430 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/09/2024 |
19.90
|
11,445 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/09/2024 |
22.10
|
5,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 20/09/2024 |
24.50
|
60,977 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 19/09/2024 |
27.20
|
354,209 | 30 | 30.30 | 27.20 | 0 | 9,100 | -0.3 |
| 18/09/2024 |
29.70
|
97,912 | 30.60 | 32.50 | 29.70 | 0 | 11,600 | -0.4 |
| 17/09/2024 |
33
|
16,018 | 32.60 | 33.10 | 32 | 0 | 0 | 0 |
| 16/09/2024 |
32.60
|
11,655 | 33.70 | 33.90 | 32.60 | 0 | 3,100 | -0.1 |
| 13/09/2024 |
34.70
|
27,013 | 33.70 | 34.70 | 33.30 | 0 | 4,500 | -0.2 |
| 12/09/2024 |
34.70
|
17,107 | 34.10 | 34.70 | 33.10 | 0 | 2,400 | -0.1 |
| 11/09/2024 |
34.80
|
7,100 | 34 | 34.80 | 33.80 | 0 | 0 | 0 |
| 10/09/2024 |
35
|
32,000 | 34 | 35 | 33.30 | 0 | 4,200 | -0.1 |
| 09/09/2024 |
35
|
32,302 | 34 | 35 | 33 | 0 | 0 | 0 |
| 06/09/2024 |
34
|
822,601 | 34.50 | 35 | 34 | 200 | 4,800 | -0.2 |
| 05/09/2024 |
35.90
|
22,501 | 34.70 | 35.90 | 34 | 400 | 4,800 | -0.1 |
| 04/09/2024 |
35.90
|
21,600 | 35.90 | 35.90 | 33 | 0 | 2,100 | -0.1 |
| 30/08/2024 |
35.90
|
181,649 | 35.80 | 37 | 34 | 0 | 35,200 | -1.2 |
| 29/08/2024 |
36
|
61,900 | 34.20 | 36 | 34 | 0 | 10,700 | -0.4 |
| 28/08/2024 |
36
|
22,700 | 34.30 | 36 | 34 | 0 | 2,800 | -0.1 |
| 27/08/2024 |
36
|
13,725 | 34.30 | 36 | 34 | 0 | 2,400 | -0.1 |
| 26/08/2024 |
36
|
30,101 | 34.30 | 36 | 34 | 0 | 5,500 | -0.2 |
| 23/08/2024 |
36
|
1,218 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
| 22/08/2024 |
35.70
|
8,601 | 34.10 | 35.70 | 34 | 0 | 0 | 0 |
| 21/08/2024 |
34
|
413,700 | 36 | 37.10 | 34 | 0 | 8,600 | -0.3 |
| 20/08/2024 |
36
|
8,005 | 34.70 | 36.30 | 34.60 | 0 | 100 | -0.0 |
| 19/08/2024 |
36.30
|
31,808 | 33.10 | 36.30 | 33 | 0 | 6,600 | -0.2 |
| 16/08/2024 |
33.10
|
18,602 | 36.70 | 36.70 | 33.10 | 0 | 0 | 0 |
| 15/08/2024 |
36.70
|
10,205 | 34.40 | 36.70 | 34.40 | 0 | 0 | 0 |
| 14/08/2024 |
36.70
|
153,200 | 36.80 | 36.80 | 33.90 | 0 | 23,000 | -0.8 |
| 13/08/2024 |
37.60
|
31,809 | 35 | 37.60 | 34.40 | 0 | 200 | -0.0 |
| 12/08/2024 |
38.20
|
80,455 | 36.30 | 39.90 | 35 | 0 | 19,000 | -0.7 |
| 09/08/2024 |
38.60
|
54,313 | 38.70 | 38.70 | 34.80 | 0 | 12,400 | -0.4 |
| 08/08/2024 |
36
|
118,802 | 36.40 | 39 | 35.10 | 0 | 24,700 | -0.9 |
| 07/08/2024 |
39
|
111,617 | 41.70 | 41.70 | 37.80 | 100 | 16,500 | -0.6 |
| 06/08/2024 |
42
|
89,171 | 36.50 | 42 | 36.50 | 0 | 0 | 0 |
| 05/08/2024 |
39.60
|
13,017 | 39.10 | 40.60 | 37 | 0 | 200 | -0.0 |
| 02/08/2024 |
40.60
|
54,400 | 33.70 | 40.60 | 33.70 | 0 | 0 | 0 |