| 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 | 0% | 6,901,200 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-15) |
0 | 0% | 16,074,600 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-16) |
0 | 0% | 22,283,100 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-17) |
-0.40 | -4.76% | 41,514,800 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-21) |
-0.59 | -6.86% | 84,917,400 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-26) |
-0.97 | -10.78% | 139,349,359 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 154,425,278 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 166,148,433 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
10.19
|
6,297,602 | 8.97 | 10.19 | 8.97 | 0 | 0 | 0 |
| 23/12/2024 |
8.97
|
250,582 | 8.97 | 9.06 | 8.68 | 0 | 0 | 0 |
| 20/12/2024 |
8.97
|
194,683 | 8.87 | 9.34 | 8.78 | 0 | 0 | 0 |
| 19/12/2024 |
8.87
|
136,152 | 9.06 | 9.25 | 8.87 | 0 | 0 | 0 |
| 18/12/2024 |
9.06
|
6,861,962 | 8.59 | 9.72 | 8.49 | 0 | 0 | 0 |
| 17/12/2024 |
8.49
|
73,195 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/12/2024 |
8.49
|
50,500 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 13/12/2024 |
8.49
|
49,700 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 12/12/2024 |
8.59
|
84,502 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 11/12/2024 |
8.59
|
52,400 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 10/12/2024 |
8.59
|
4,251,001 | 8.31 | 8.78 | 8.31 | 0 | 0 | 0 |
| 09/12/2024 |
8.40
|
86,911 | 8.31 | 8.49 | 8.21 | 0 | 10 | -0.0 |
| 06/12/2024 |
8.31
|
117,600 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
| 05/12/2024 |
8.12
|
195,100 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 04/12/2024 |
8.21
|
5,600 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 03/12/2024 |
8.21
|
48,017 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
55,122 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
66,701 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.31
|
80,405 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 27/11/2024 |
8.21
|
90,400 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
| 26/11/2024 |
8.49
|
49,812 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 25/11/2024 |
8.40
|
137,700 | 8.21 | 8.97 | 8.21 | 0 | 0 | 0 |
| 22/11/2024 |
8.21
|
125,501 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 21/11/2024 |
8.12
|
97,700 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/11/2024 |
8.12
|
141,107 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/11/2024 |
8.12
|
73,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/11/2024 |
8.12
|
76,201 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/11/2024 |
8.12
|
34,310 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 |
| 14/11/2024 |
8.12
|
29,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/11/2024 |
8.21
|
173,101 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 12/11/2024 |
8.12
|
800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 11/11/2024 |
8.21
|
2,200 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 08/11/2024 |
8.21
|
56,385 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 07/11/2024 |
8.21
|
64,810 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 06/11/2024 |
8.21
|
74,660 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 05/11/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/11/2024 |
8.12
|
63,200 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 01/11/2024 |
8.12
|
65,840 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 31/10/2024 |
8.21
|
60,222 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 30/10/2024 |
8.31
|
66,508 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/10/2024 |
8.31
|
51,700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/10/2024 |
8.12
|
80 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/10/2024 |
8.12
|
30,105 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 24/10/2024 |
8.21
|
55,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 23/10/2024 |
8.31
|
29,003 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/10/2024 |
8.31
|
88,000 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 21/10/2024 |
8.31
|
78,115 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 18/10/2024 |
8.40
|
68,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 17/10/2024 |
8.31
|
70,125 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/10/2024 |
8.49
|
104,100 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 15/10/2024 |
8.40
|
88,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 14/10/2024 |
8.40
|
110,015 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.40
|
109,620 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 10/10/2024 |
8.31
|
78,020 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/10/2024 |
8.31
|
83,000 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 08/10/2024 |
8.21
|
65,463 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 07/10/2024 |
8.21
|
77,902 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 04/10/2024 |
8.21
|
81,200 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 03/10/2024 |
8.21
|
96,408 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
72,500 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
78,800 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 30/09/2024 |
8.21
|
80,208 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/09/2024 |
8.21
|
91,700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 26/09/2024 |
8.21
|
10,906 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 25/09/2024 |
8.21
|
96,714 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 24/09/2024 |
8.31
|
95,600 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/09/2024 |
8.31
|
88,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 20/09/2024 |
8.31
|
107,100 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/09/2024 |
8.31
|
114,420 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 18/09/2024 |
8.49
|
90,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 17/09/2024 |
8.40
|
99,100 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 16/09/2024 |
8.31
|
88,602 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
120,947 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 12/09/2024 |
8.31
|
65,000 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.31
|
36,801 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/09/2024 |
8.12
|
99,901 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 09/09/2024 |
8.12
|
110,201 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 06/09/2024 |
8.31
|
80,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
114,500 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.49
|
190,760 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
96,801 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
102,930 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 28/08/2024 |
8.31
|
150,720 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 27/08/2024 |
8.40
|
63,202 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 26/08/2024 |
8.31
|
11,904 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
1,201 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 22/08/2024 |
8.49
|
97,420 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 21/08/2024 |
8.49
|
128,951 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 20/08/2024 |
8.59
|
172,122 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
132,222 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
72,758 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
66,010 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 14/08/2024 |
8.40
|
134,352 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
96,100 | 8.49 | 8.68 | 8.40 | 0 | 0 | 0 |
| 12/08/2024 |
8.68
|
126,450 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 09/08/2024 |
8.31
|
72,220 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
52,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.31
|
119,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 06/08/2024 |
8.21
|
428,132 | 8.12 | 8.59 | 7.93 | 0 | 0 | 0 |
| 05/08/2024 |
8.02
|
85,259 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |