| 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) |
0.30 | 2.29% | 2,455,300 | 2,600 | 0.0 |
11.80
17
14
|
|
2 tháng
(2026-01-16) |
-0.50 | -3.60% | 6,523,500 | 2,700 | 0.0 |
11.80
17
14
|
|
3 tháng
(2025-12-17) |
3.20 | 31.37% | 8,561,400 | 2,700 | 0.0 |
10.20
17
14
|
|
6 tháng
(2025-09-18) |
3.10 | 30.10% | 10,708,600 | -34,900 | -0.4 |
9.90
17
14
|
|
12 tháng
(2025-03-24) |
-5.37 | -28.63% | 18,324,200 | -14,600 | -0.4 |
9.90
21.39
14
|
|
24 tháng
(2024-03-27) |
5.88 | 78.24% | 26,601,653 | -372,079 | -4.9 |
6.77
28.16
14
|
|
36 tháng
(2023-04-03) |
8.27 | 161% | 28,728,920 | 21 | -1.8 |
4.68
28.16
14
|
|
60 tháng
(2021-04-12) |
8.36 | 165.74% | 37,333,012 | 821 | -1.8 |
3.85
28.16
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
12.48
|
82,832 | 11.52 | 12.48 | 11.52 | 5,000 | 3,200 | 0.0 |
| 24/12/2024 |
11.42
|
144,758 | 9.97 | 11.42 | 9.97 | 2,000 | 4,400 | -0.0 |
| 23/12/2024 |
10.16
|
35,100 | 10.06 | 10.45 | 9.77 | 0 | 0 | 0 |
| 20/12/2024 |
9.97
|
24,200 | 9.19 | 10.06 | 9.10 | 400 | 900 | -0.0 |
| 19/12/2024 |
9.77
|
153,501 | 10.16 | 10.16 | 9.39 | 0 | 500 | -0.0 |
| 18/12/2024 |
10.16
|
76,328 | 12.00 | 12.00 | 10.16 | 0 | 600 | -0.0 |
| 17/12/2024 |
10.65
|
110,801 | 9.77 | 11.23 | 9.77 | 0 | 3,000 | -0.0 |
| 16/12/2024 |
9.87
|
76,300 | 8.71 | 10.35 | 8.71 | 0 | 0 | 0 |
| 13/12/2024 |
9.10
|
82,310 | 10.45 | 10.45 | 9.10 | 0 | 0 | 0 |
| 12/12/2024 |
9.97
|
119,100 | 10.65 | 10.84 | 9.68 | 0 | 16,500 | -0.2 |
| 11/12/2024 |
9.77
|
148,055 | 8.71 | 9.77 | 8.71 | 0 | 5,000 | -0.0 |
| 10/12/2024 |
8.52
|
27,900 | 8.71 | 9.10 | 8.32 | 0 | 6,500 | -0.1 |
| 09/12/2024 |
8.42
|
94,400 | 7.45 | 8.61 | 7.45 | 0 | 0 | 0 |
| 06/12/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 05/12/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 04/12/2024 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/12/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 02/12/2024 |
7.06
|
1,100 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
| 29/11/2024 |
7.55
|
1,001 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 28/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/11/2024 |
7.45
|
101 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/11/2024 |
7.55
|
801 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/11/2024 |
7.45
|
500 | 6.77 | 7.45 | 6.77 | 0 | 100 | -0.0 |
| 22/11/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2024 |
7.65
|
201 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/11/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 19/11/2024 |
8.03
|
700 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 18/11/2024 |
7.55
|
101 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 15/11/2024 |
7.45
|
1,000 | 6.77 | 7.45 | 6.77 | 0 | 0 | 0 |
| 14/11/2024 |
7.74
|
1,100 | 7.84 | 7.84 | 7.55 | 0 | 100 | -0.0 |
| 13/11/2024 |
6.97
|
5,600 | 7.26 | 7.74 | 6.97 | 0 | 600 | -0.0 |
| 12/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 11/11/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 07/11/2024 |
7.06
|
400 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 |
| 06/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 05/11/2024 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/11/2024 |
7.26
|
120 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/11/2024 |
7.06
|
1,700 | 7.16 | 7.16 | 7.06 | 100 | 0 | 0.0 |
| 31/10/2024 |
6.77
|
1,700 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
| 30/10/2024 |
7.16
|
2,116 | 6.68 | 7.16 | 6.68 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 28/10/2024 |
7.45
|
103 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/10/2024 |
6.77
|
5,800 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
| 24/10/2024 |
7.45
|
1,401 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 23/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/10/2024 |
7.55
|
1,804 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 21/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/10/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/10/2024 |
7.06
|
12,501 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 |
| 16/10/2024 |
7.06
|
32,100 | 6.77 | 7.06 | 6.48 | 0 | 0 | 0 |
| 15/10/2024 |
7.06
|
4,600 | 7.35 | 7.35 | 7.06 | 0 | 0 | 0 |
| 14/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 11/10/2024 |
7.45
|
8,500 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 |
| 10/10/2024 |
7.65
|
7,700 | 7.84 | 7.84 | 6.58 | 0 | 0 | 0 |
| 09/10/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/10/2024 |
7.74
|
5,100 | 7.94 | 7.94 | 7.45 | 0 | 0 | 0 |
| 07/10/2024 |
7.55
|
1,100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
| 04/10/2024 |
7.84
|
201 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/10/2024 |
8.03
|
11,500 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
| 02/10/2024 |
8.23
|
600 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 |
| 01/10/2024 |
7.84
|
2,000 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 |
| 30/09/2024 |
7.65
|
9,800 | 7.35 | 7.65 | 7.35 | 0 | 0 | 0 |
| 27/09/2024 |
7.74
|
4,500 | 8.03 | 8.32 | 7.74 | 0 | 0 | 0 |
| 26/09/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 25/09/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 24/09/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 23/09/2024 |
8.03
|
2,100 | 7.74 | 8.03 | 7.16 | 0 | 0 | 0 |
| 20/09/2024 |
7.74
|
600 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 19/09/2024 |
7.94
|
500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/09/2024 |
7.84
|
1,100 | 7.94 | 7.94 | 7.84 | 600 | 0 | 0.0 |
| 17/09/2024 |
7.84
|
1,500 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 |
| 16/09/2024 |
7.94
|
600 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
| 13/09/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/09/2024 |
8.13
|
41 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/09/2024 |
8.13
|
101 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/09/2024 |
7.84
|
33,804 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 |
| 09/09/2024 |
8.23
|
101 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/09/2024 |
8.23
|
18,003 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 |
| 05/09/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/09/2024 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 30/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 29/08/2024 |
8.42
|
2,900 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 28/08/2024 |
8.42
|
28,000 | 8.32 | 9.19 | 8.13 | 0 | 0 | 0 |
| 27/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 26/08/2024 |
8.32
|
200 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 |
| 23/08/2024 |
8.23
|
201 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/08/2024 |
7.94
|
900 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 |
| 21/08/2024 |
8.13
|
501 | 7.84 | 8.13 | 7.84 | 0 | 0 | 0 |
| 20/08/2024 |
8.23
|
8,500 | 9.19 | 9.19 | 8.23 | 0 | 0 | 0 |
| 19/08/2024 |
8.23
|
3,000 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 16/08/2024 |
7.94
|
10,405 | 8.03 | 8.03 | 7.84 | 9,200 | 0 | 0.1 |
| 15/08/2024 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/08/2024 |
7.84
|
2,501 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/08/2024 |
8.03
|
1,000 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 12/08/2024 |
8.13
|
1,401 | 7.84 | 8.13 | 7.84 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/08/2024 |
8.32
|
21,016 | 7.84 | 8.32 | 7.84 | 0 | 0 | 0 |
| 07/08/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 06/08/2024 |
8.32
|
15,200 | 8.42 | 8.42 | 7.74 | 5,000 | 500 | 0.0 |