| 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) |
-0.75 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.19
|
58,703 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 12/12/2024 |
7.19
|
199,526 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 11/12/2024 |
7.44
|
32,210 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/12/2024 |
7.44
|
20,117 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 09/12/2024 |
7.38
|
81,517 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 06/12/2024 |
7.44
|
20,113 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
241,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 04/12/2024 |
7.44
|
17,176 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 03/12/2024 |
7.50
|
11,239 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 02/12/2024 |
7.44
|
27,762 | 7.56 | 7.63 | 7.44 | 0 | 0 | 0 |
| 29/11/2024 |
7.50
|
37,701 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.50
|
105,039 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 27/11/2024 |
7.63
|
19,940 | 7.63 | 7.63 | 7.56 | 1,200 | 0 | 0.0 |
| 26/11/2024 |
7.63
|
35,510 | 7.63 | 7.63 | 7.56 | 20,000 | 0 | 0.2 |
| 25/11/2024 |
7.56
|
77,327 | 7.63 | 7.69 | 7.56 | 41,000 | 0 | 0.5 |
| 22/11/2024 |
7.63
|
20,110 | 7.63 | 7.63 | 7.56 | 16,500 | 0 | 0.2 |
| 21/11/2024 |
7.63
|
26,500 | 7.63 | 7.63 | 7.56 | 26,200 | 0 | 0.3 |
| 20/11/2024 |
7.63
|
41,301 | 7.63 | 7.69 | 7.56 | 40,500 | 0 | 0.5 |
| 19/11/2024 |
7.56
|
60,900 | 7.63 | 7.63 | 7.50 | 34,600 | 0 | 0.4 |
| 18/11/2024 |
7.56
|
46,700 | 7.56 | 7.63 | 7.50 | 40,000 | 0 | 0.5 |
| 15/11/2024 |
7.50
|
16,106 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 14/11/2024 |
7.63
|
30,200 | 7.63 | 7.63 | 7.63 | 30,000 | 0 | 0.4 |
| 13/11/2024 |
7.63
|
37,001 | 7.63 | 7.69 | 7.56 | 28,800 | 0 | 0.4 |
| 12/11/2024 |
7.63
|
25,401 | 7.63 | 7.69 | 7.56 | 22,500 | 0 | 0.3 |
| 11/11/2024 |
7.63
|
60,610 | 7.69 | 7.69 | 7.44 | 26,200 | 0 | 0.3 |
| 08/11/2024 |
7.69
|
53,203 | 7.69 | 7.81 | 7.69 | 46,000 | 0 | 0.6 |
| 07/11/2024 |
7.69
|
24,073 | 7.69 | 7.69 | 7.69 | 18,900 | 0 | 0.2 |
| 06/11/2024 |
7.63
|
26,918 | 7.56 | 7.69 | 7.56 | 0 | 0 | 0 |
| 05/11/2024 |
7.56
|
17,041 | 7.56 | 7.63 | 7.56 | 12,000 | 0 | 0.1 |
| 04/11/2024 |
7.56
|
85,013 | 7.56 | 7.69 | 7.50 | 37,000 | 0 | 0.4 |
| 01/11/2024 |
7.56
|
22,989 | 7.56 | 7.69 | 7.56 | 15,000 | 0 | 0.2 |
| 31/10/2024 |
7.56
|
37,658 | 7.50 | 7.63 | 7.50 | 10,700 | 0 | 0.1 |
| 30/10/2024 |
7.56
|
113,036 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.69
|
22,314 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 |
| 28/10/2024 |
7.75
|
22,318 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 25/10/2024 |
7.75
|
52,981 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
17,710 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
49,304 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
36,909 | 7.81 | 7.88 | 7.75 | 0 | 0 | 0 |
| 21/10/2024 |
7.88
|
2,574,201 | 7.81 | 7.94 | 7.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
52,801 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
20,765 | 7.69 | 7.94 | 7.69 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
31,952 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 |
| 15/10/2024 |
7.81
|
126,617 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
38,279 | 8 | 8.06 | 7.94 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
99,423 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/10/2024 |
8.06
|
26,603 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 |
| 09/10/2024 |
8.19
|
127,709 | 8.19 | 8.25 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.19
|
47,605 | 8.19 | 8.31 | 8.19 | 0 | 0 | 0 |
| 07/10/2024 |
8.19
|
40,201 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 04/10/2024 |
8.38
|
104,119 | 8.38 | 8.56 | 8.19 | 0 | 0 | 0 |
| 03/10/2024 |
8.31
|
100,496 | 8.25 | 8.56 | 8.25 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
68,554 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
135,716 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 30/09/2024 |
8.44
|
77,319 | 8.56 | 8.69 | 8.44 | 0 | 0 | 0 |
| 27/09/2024 |
8.56
|
335,657 | 8.25 | 8.69 | 8.25 | 0 | 0 | 0 |
| 26/09/2024 |
8.31
|
123,237 | 8.19 | 8.38 | 8.13 | 0 | 0 | 0 |
| 25/09/2024 |
8.19
|
58,349 | 8.19 | 8.19 | 8.19 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
8.25
|
100,021 | 8.19 | 8.25 | 8.13 | 30,000 | 0 | 0.4 |
| 23/09/2024 |
8.25
|
86,938 | 8.25 | 8.25 | 8.19 | 55,000 | 0 | 0.7 |
| 20/09/2024 |
8.25
|
124,248 | 8.25 | 8.31 | 8.25 | 33,800 | 0 | 0.4 |
| 19/09/2024 |
8.31
|
200,216 | 8.06 | 8.31 | 8.06 | 31,000 | 0 | 0.4 |
| 18/09/2024 |
8.06
|
41,844 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 17/09/2024 |
8.06
|
61,131 | 8.13 | 8.13 | 8 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
8.13
|
99,558 | 8.13 | 8.19 | 8.06 | 71,800 | 0 | 0.9 |
| 13/09/2024 |
8.19
|
101,264 | 8.13 | 8.19 | 8.13 | 70,000 | 0 | 0.9 |
| 12/09/2024 |
8.19
|
128,802 | 8.06 | 8.25 | 8.06 | 39,600 | 0 | 0.5 |
| 11/09/2024 |
8.06
|
60,076 | 8.13 | 8.13 | 8 | 32,000 | 0 | 0.4 |
| 10/09/2024 |
8.13
|
92,582 | 8.13 | 8.38 | 8.13 | 43,100 | 0 | 0.6 |
| 09/09/2024 |
8.19
|
121,330 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
52,111 | 7.88 | 8 | 7.88 | 24,800 | 0 | 0.3 |
| 05/09/2024 |
7.88
|
89,734 | 8 | 8 | 7.88 | 73,700 | 0 | 0.9 |
| 04/09/2024 |
7.94
|
77,764 | 8.19 | 8.19 | 7.88 | 47,200 | 0 | 0.6 |
| 30/08/2024 |
8.13
|
75,173 | 8.19 | 8.25 | 8.06 | 39,800 | 0 | 0.5 |
| 29/08/2024 |
8.13
|
96,684 | 8.19 | 8.31 | 8.13 | 58,600 | 0 | 0.8 |
| 28/08/2024 |
8.19
|
227,896 | 7.81 | 8.56 | 7.81 | 40,300 | 0 | 0.5 |
| 27/08/2024 |
7.75
|
127,937 | 7.56 | 7.75 | 7.56 | 32,200 | 0 | 0.4 |
| 26/08/2024 |
7.63
|
46,417 | 7.63 | 7.63 | 7.56 | 22,600 | 0 | 0.3 |
| 23/08/2024 |
7.63
|
33,458 | 7.63 | 7.69 | 7.56 | 24,400 | 0 | 0.3 |
| 22/08/2024 |
7.63
|
56,013 | 7.63 | 7.63 | 7.56 | 32,000 | 0 | 0.4 |
| 21/08/2024 |
7.56
|
28,948 | 7.56 | 7.56 | 7.50 | 15,700 | 0 | 0.2 |
| 20/08/2024 |
7.56
|
68,220 | 7.56 | 7.56 | 7.50 | 25,900 | 0 | 0.3 |
| 19/08/2024 |
7.50
|
34,715 | 7.50 | 7.50 | 7.44 | 25,600 | 0 | 0.3 |
| 16/08/2024 |
7.50
|
86,277 | 7.38 | 7.50 | 7.38 | 48,100 | 0 | 0.6 |
| 15/08/2024 |
7.38
|
70,406 | 7.44 | 7.44 | 7.38 | 65,600 | 0 | 0.8 |
| 14/08/2024 |
7.38
|
41,767 | 7.38 | 7.44 | 7.38 | 21,000 | 0 | 0.2 |
| 13/08/2024 |
7.38
|
86,252 | 7.38 | 7.38 | 7.31 | 52,000 | 0 | 0.6 |
| 12/08/2024 |
7.44
|
10,414 | 7.38 | 7.44 | 7.38 | 1,900 | 11 | 0.0 |
| 09/08/2024 |
7.38
|
40,689 | 7.38 | 7.44 | 7.31 | 7,000 | 0 | 0.1 |
| 08/08/2024 |
7.31
|
61,615 | 7.31 | 7.38 | 7.31 | 48,000 | 0 | 0.6 |
| 07/08/2024 |
7.44
|
70,759 | 7.38 | 7.50 | 7.31 | 36,000 | 0 | 0.4 |
| 06/08/2024 |
7.38
|
33,823 | 7.19 | 7.38 | 7.19 | 26,900 | 0 | 0.3 |
| 05/08/2024 |
7.19
|
151,322 | 7.44 | 7.44 | 7.19 | 110,000 | 0 | 1.3 |
| 02/08/2024 |
7.44
|
73,444 | 7.38 | 7.44 | 7.31 | 44,600 | 0 | 0.5 |
| 01/08/2024 |
7.44
|
104,547 | 7.38 | 7.44 | 7.31 | 62,006 | 0 | 0.7 |
| 31/07/2024 |
7.44
|
55,991 | 7.38 | 7.44 | 7.31 | 35,105 | 0 | 0.4 |
| 30/07/2024 |
7.38
|
17,201 | 7.25 | 7.44 | 7.19 | 7,500 | 0 | 0.1 |
| 29/07/2024 |
7.31
|
27,504 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
| 26/07/2024 |
7.38
|
38,068 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 25/07/2024 |
7.50
|
44,057 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |