| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.24 | -2.94% | 554,500 | -200 | -0.0 |
7.65
8.28
7.93
|
|
2 tháng
(2026-01-16) |
0.40 | 5.31% | 1,469,200 | 1,600 | 0.0 |
7.48
8.28
7.93
|
|
3 tháng
(2025-12-17) |
0.23 | 2.99% | 1,924,900 | -3,200 | -0.0 |
7.33
8.28
7.93
|
|
6 tháng
(2025-09-18) |
-0.45 | -5.37% | 3,153,600 | -19,900 | -0.2 |
7.33
8.38
7.93
|
|
12 tháng
(2025-03-24) |
0.10 | 1.28% | 14,860,000 | 6,100 | -0.1 |
6.16
8.46
7.93
|
|
24 tháng
(2024-03-27) |
-3.27 | -29.20% | 103,906,600 | -840,800 | -8.6 |
6.16
11.90
7.93
|
|
36 tháng
(2023-04-03) |
2.38 | 42.93% | 249,082,400 | 54,004 | -0.1 |
5.48
11.90
7.93
|
|
60 tháng
(2021-04-12) |
3.90 | 96.94% | 554,103,500 | 68,038 | -3.1 |
3.23
12.99
7.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
9.04
|
61,500 | 8.92 | 9.09 | 8.92 | 0 | 500 | -0.0 |
| 24/12/2024 |
8.92
|
20,700 | 8.91 | 8.94 | 8.85 | 0 | 100 | -0.0 |
| 23/12/2024 |
8.98
|
42,000 | 8.94 | 8.98 | 8.85 | 0 | 600 | -0.0 |
| 20/12/2024 |
8.93
|
55,200 | 8.87 | 8.93 | 8.84 | 0 | 500 | -0.0 |
| 19/12/2024 |
8.87
|
48,300 | 8.90 | 8.90 | 8.84 | 0 | 2,500 | -0.0 |
| 18/12/2024 |
8.98
|
32,200 | 8.90 | 8.98 | 8.89 | 0 | 4,900 | -0.0 |
| 17/12/2024 |
8.90
|
20,900 | 8.95 | 8.95 | 8.89 | 0 | 5,900 | -0.1 |
| 16/12/2024 |
8.95
|
34,300 | 9 | 9 | 8.86 | 0 | 7,100 | -0.1 |
| 13/12/2024 |
9
|
53,800 | 9.16 | 9.25 | 8.81 | 0 | 6,100 | -0.1 |
| 12/12/2024 |
9.29
|
78,800 | 9.38 | 9.38 | 9.10 | 0 | 6,500 | -0.1 |
| 11/12/2024 |
9.24
|
66,500 | 9.50 | 9.50 | 9.20 | 0 | 5,500 | -0.1 |
| 10/12/2024 |
9.50
|
105,500 | 9.82 | 9.82 | 9.45 | 0 | 4,800 | -0.0 |
| 09/12/2024 |
9.22
|
276,300 | 8.63 | 9.22 | 8.63 | 0 | 7,600 | -0.1 |
| 06/12/2024 |
8.62
|
17,100 | 8.59 | 8.62 | 8.56 | 0 | 3,400 | -0.0 |
| 05/12/2024 |
8.62
|
47,200 | 8.51 | 8.63 | 8.51 | 0 | 4,400 | -0.0 |
| 04/12/2024 |
8.57
|
53,300 | 8.56 | 8.60 | 8.53 | 0 | 4,400 | -0.0 |
| 03/12/2024 |
8.58
|
32,100 | 8.70 | 8.70 | 8.58 | 0 | 8,300 | -0.1 |
| 02/12/2024 |
8.60
|
32,000 | 8.56 | 8.65 | 8.56 | 0 | 4,000 | -0.0 |
| 29/11/2024 |
8.60
|
33,300 | 8.60 | 8.63 | 8.56 | 0 | 4,300 | -0.0 |
| 28/11/2024 |
8.59
|
15,400 | 8.66 | 8.66 | 8.59 | 0 | 5,100 | -0.0 |
| 27/11/2024 |
8.62
|
16,400 | 8.65 | 8.65 | 8.59 | 0 | 4,700 | -0.0 |
| 26/11/2024 |
8.66
|
48,800 | 8.64 | 8.69 | 8.58 | 0 | 4,000 | -0.0 |
| 25/11/2024 |
8.60
|
22,300 | 8.60 | 8.60 | 8.56 | 0 | 5,500 | -0.0 |
| 22/11/2024 |
8.59
|
21,600 | 8.68 | 8.68 | 8.59 | 0 | 3,600 | -0.0 |
| 21/11/2024 |
8.61
|
58,000 | 8.70 | 8.70 | 8.60 | 0 | 5,600 | -0.0 |
| 20/11/2024 |
8.66
|
17,400 | 8.64 | 8.66 | 8.55 | 0 | 6,300 | -0.1 |
| 19/11/2024 |
8.64
|
17,500 | 8.69 | 8.69 | 8.56 | 0 | 7,600 | -0.1 |
| 18/11/2024 |
8.58
|
63,100 | 8.64 | 8.75 | 8.57 | 0 | 7,600 | -0.1 |
| 15/11/2024 |
8.64
|
29,200 | 8.75 | 8.75 | 8.64 | 0 | 10,300 | -0.1 |
| 14/11/2024 |
8.75
|
84,000 | 8.74 | 8.80 | 8.70 | 0 | 7,500 | -0.1 |
| 13/11/2024 |
8.74
|
49,500 | 8.80 | 8.80 | 8.73 | 0 | 9,400 | -0.1 |
| 12/11/2024 |
8.80
|
29,900 | 8.85 | 8.85 | 8.75 | 0 | 8,400 | -0.1 |
| 11/11/2024 |
8.82
|
68,300 | 8.78 | 8.83 | 8.76 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
8.76
|
49,300 | 8.76 | 8.80 | 8.73 | 0 | 8,900 | -0.1 |
| 07/11/2024 |
8.76
|
106,100 | 8.57 | 8.85 | 8.57 | 0 | 10,300 | -0.1 |
| 06/11/2024 |
8.57
|
320,900 | 8.54 | 8.57 | 8.46 | 0 | 0 | 0 |
| 05/11/2024 |
8.54
|
53,900 | 8.59 | 8.60 | 8.49 | 0 | 7,200 | -0.1 |
| 04/11/2024 |
8.60
|
28,400 | 8.68 | 8.68 | 8.50 | 0 | 7,500 | -0.1 |
| 01/11/2024 |
8.68
|
72,300 | 8.70 | 8.73 | 8.60 | 0 | 8,300 | -0.1 |
| 31/10/2024 |
8.70
|
23,700 | 8.74 | 8.74 | 8.68 | 0 | 7,000 | -0.1 |
| 30/10/2024 |
8.70
|
208,000 | 8.74 | 8.79 | 8.68 | 0 | 9,200 | -0.1 |
| 29/10/2024 |
8.70
|
56,200 | 8.69 | 8.70 | 8.60 | 0 | 5,700 | -0.0 |
| 28/10/2024 |
8.62
|
110,300 | 8.60 | 8.68 | 8.44 | 0 | 6,800 | -0.1 |
| 25/10/2024 |
8.69
|
105,200 | 9.18 | 9.18 | 8.60 | 0 | 7,600 | -0.1 |
| 24/10/2024 |
9.18
|
60,600 | 9.11 | 9.21 | 9.07 | 0 | 6,000 | -0.1 |
| 23/10/2024 |
9.15
|
183,200 | 9.35 | 9.40 | 9.10 | 0 | 5,800 | -0.1 |
| 22/10/2024 |
9.39
|
176,500 | 9.78 | 9.78 | 9.38 | 0 | 18,000 | -0.2 |
| 21/10/2024 |
9.73
|
27,400 | 9.80 | 9.83 | 9.71 | 0 | 3,800 | -0.0 |
| 18/10/2024 |
9.86
|
66,500 | 9.75 | 9.86 | 9.72 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
9.75
|
18,200 | 9.77 | 9.80 | 9.72 | 0 | 4,800 | -0.0 |
| 16/10/2024 |
9.77
|
139,100 | 9.65 | 9.84 | 9.65 | 0 | 6,000 | -0.1 |
| 15/10/2024 |
9.77
|
86,300 | 9.86 | 9.88 | 9.75 | 0 | 5,100 | -0.1 |
| 14/10/2024 |
9.88
|
74,800 | 9.85 | 9.89 | 9.80 | 0 | 5,100 | -0.1 |
| 11/10/2024 |
9.93
|
231,300 | 9.85 | 9.93 | 9.80 | 0 | 5,700 | -0.1 |
| 10/10/2024 |
9.85
|
209,400 | 9.92 | 9.92 | 9.85 | 0 | 4,500 | -0.0 |
| 09/10/2024 |
9.92
|
57,400 | 9.99 | 9.99 | 9.92 | 0 | 5,600 | -0.1 |
| 08/10/2024 |
9.99
|
161,700 | 9.96 | 9.99 | 9.90 | 0 | 5,100 | -0.1 |
| 07/10/2024 |
10.10
|
71,200 | 10.05 | 10.15 | 10 | 0 | 2,800 | -0.0 |
| 04/10/2024 |
9.98
|
110,000 | 10.10 | 10.10 | 9.98 | 0 | 10,000 | -0.1 |
| 03/10/2024 |
10.10
|
78,500 | 10.10 | 10.15 | 10.10 | 0 | 7,200 | -0.1 |
| 02/10/2024 |
10.25
|
22,400 | 10.25 | 10.25 | 10.10 | 0 | 5,400 | -0.1 |
| 01/10/2024 |
10.25
|
121,100 | 10.15 | 10.25 | 10.10 | 0 | 6,300 | -0.1 |
| 30/09/2024 |
10.15
|
90,000 | 10.30 | 10.30 | 10.10 | 0 | 6,100 | -0.1 |
| 27/09/2024 |
10.20
|
64,000 | 10.40 | 10.40 | 10.20 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
10.40
|
114,500 | 10.35 | 10.40 | 10.25 | 0 | 3,200 | -0.0 |
| 25/09/2024 |
10.40
|
83,400 | 10.30 | 10.40 | 10.30 | 0 | 2,900 | -0.0 |
| 24/09/2024 |
10.30
|
49,600 | 10.10 | 10.35 | 10.10 | 0 | 4,800 | -0.0 |
| 23/09/2024 |
10.25
|
61,600 | 10.40 | 10.45 | 10.25 | 0 | 1,800 | -0.0 |
| 20/09/2024 |
10.40
|
93,900 | 10.35 | 10.40 | 10.30 | 0 | 2,300 | -0.0 |
| 19/09/2024 |
10.35
|
104,500 | 10.30 | 10.35 | 10.25 | 0 | 1,100 | -0.0 |
| 18/09/2024 |
10.25
|
39,800 | 10.10 | 10.30 | 10.10 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
10.20
|
38,600 | 10.10 | 10.20 | 10.10 | 0 | 1,900 | -0.0 |
| 16/09/2024 |
10.15
|
51,000 | 10.10 | 10.20 | 10.10 | 0 | 4,200 | -0.0 |
| 13/09/2024 |
10.15
|
62,600 | 10.15 | 10.20 | 10.10 | 0 | 3,300 | -0.0 |
| 12/09/2024 |
10.15
|
49,900 | 10.20 | 10.20 | 10.10 | 0 | 2,200 | -0.0 |
| 11/09/2024 |
10.20
|
51,100 | 10.05 | 10.20 | 10.05 | 0 | 5,200 | -0.1 |
| 10/09/2024 |
10.15
|
65,600 | 10.20 | 10.20 | 10 | 0 | 8,400 | -0.1 |
| 09/09/2024 |
10.15
|
155,800 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 06/09/2024 |
10.10
|
180,000 | 10.05 | 10.25 | 10 | 0 | 6,900 | -0.1 |
| 05/09/2024 |
10.10
|
192,400 | 10.30 | 10.35 | 10.10 | 0 | 53,400 | -0.5 |
| 04/09/2024 |
10.30
|
102,700 | 10.30 | 10.40 | 10.25 | 0 | 33,100 | -0.3 |
| 30/08/2024 |
10.40
|
176,900 | 10.30 | 10.60 | 10.30 | 0 | 12,000 | -0.1 |
| 29/08/2024 |
10.50
|
88,500 | 10.45 | 10.55 | 10.45 | 0 | 5,300 | -0.1 |
| 28/08/2024 |
10.45
|
96,200 | 10.45 | 10.55 | 10.40 | 0 | 5,800 | -0.1 |
| 27/08/2024 |
10.50
|
91,300 | 10.55 | 10.55 | 10.30 | 0 | 5,900 | -0.1 |
| 26/08/2024 |
10.50
|
136,800 | 10.60 | 10.60 | 10.50 | 0 | 10,600 | -0.1 |
| 23/08/2024 |
10.60
|
519,100 | 10.20 | 10.60 | 10.20 | 0 | 9,900 | -0.1 |
| 22/08/2024 |
10.20
|
194,400 | 10.20 | 10.25 | 10.15 | 0 | 24,100 | -0.2 |
| 21/08/2024 |
10.25
|
65,800 | 10.30 | 10.35 | 10.20 | 0 | 3,700 | -0.0 |
| 20/08/2024 |
10.30
|
146,000 | 10.15 | 10.35 | 10.15 | 0 | 7,100 | -0.1 |
| 19/08/2024 |
10.15
|
147,900 | 10.30 | 10.35 | 10.10 | 0 | 9,300 | -0.1 |
| 16/08/2024 |
10.25
|
221,100 | 10.05 | 10.25 | 10.05 | 0 | 1,300 | -0.0 |
| 15/08/2024 |
10
|
334,300 | 10.05 | 10.05 | 9.97 | 0 | 17,800 | -0.2 |
| 14/08/2024 |
10
|
181,600 | 10.10 | 10.10 | 9.94 | 0 | 15,400 | -0.2 |
| 13/08/2024 |
10.15
|
286,300 | 9.68 | 10.25 | 9.66 | 0 | 15,500 | -0.2 |
| 12/08/2024 |
9.64
|
109,100 | 9.65 | 9.67 | 9.60 | 0 | 12,400 | -0.1 |
| 09/08/2024 |
9.65
|
394,100 | 9.60 | 9.65 | 9.50 | 0 | 21,500 | -0.2 |
| 08/08/2024 |
9.60
|
221,400 | 9.60 | 9.64 | 9.49 | 0 | 19,000 | -0.2 |
| 07/08/2024 |
9.62
|
262,200 | 9.62 | 9.62 | 9.45 | 0 | 18,900 | -0.2 |
| 06/08/2024 |
9.62
|
344,700 | 9.60 | 9.70 | 9.60 | 0 | 3,100 | -0.0 |