| 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) |
-0.20 | -2.99% | 651,800 | -1,300 | -0.0 |
6.50
6.90
6.50
|
|
2 tháng
(2026-01-19) |
-0.50 | -7.14% | 1,235,000 | -1,300 | -0.0 |
6.50
7
6.50
|
|
3 tháng
(2025-12-18) |
-0.60 | -8.45% | 1,975,500 | -1,300 | -0.0 |
6.50
7.10
6.50
|
|
6 tháng
(2025-09-19) |
-0.90 | -12.16% | 4,556,800 | -500 | -0.0 |
6.30
7.40
6.50
|
|
12 tháng
(2025-03-24) |
-0.60 | -8.45% | 16,290,700 | -24,650 | -0.2 |
5.90
8.70
6.50
|
|
24 tháng
(2024-03-28) |
-20.40 | -75.84% | 96,157,356 | -9,875,186 | -151.6 |
5.90
26.90
6.50
|
|
36 tháng
(2023-04-03) |
-15.74 | -70.77% | 185,965,909 | -6,682,823 | -62.2 |
5.90
32.96
6.50
|
|
60 tháng
(2021-04-13) |
-17.09 | -72.44% | 432,946,996 | -6,655,311 | -58.6 |
5.90
34.68
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
645,066 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
346,535 | 7.80 | 8 | 7.70 | 0 | 28,500 | -0.2 |
| 12/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
236,851 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
312,684 | 7.80 | 7.90 | 7.70 | 0 | 1,700 | -0.0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
352,815 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.70
|
399,649 | 8 | 8.20 | 7.60 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
690,568 | 7.60 | 8.20 | 7.60 | 27,500 | 5,000 | 0.2 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
1,317,488 | 7.40 | 8.10 | 7.40 | 1,000 | 0 | 0.0 |
| 31/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.50
|
855,403 | 7.80 | 8 | 7.20 | 2,400 | 0 | 0.0 |
| 24/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
864,637 | 8.10 | 8.30 | 7.40 | 5,000 | 0 | 0.0 |
| 22/10/2024 |
8.10
|
4,305,954 | 9.20 | 9.20 | 8.10 | 22,900 | 0 | 0.2 |
| 21/10/2024 |
9.40
|
1,088,520 | 9.80 | 9.80 | 9.20 | 0 | 100,000 | -0.9 |
| 18/10/2024 |
9.70
|
971,017 | 9.50 | 9.80 | 9.40 | 2,100 | 0 | 0.0 |
| 17/10/2024 |
9.50
|
665,451 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 16/10/2024 |
9.50
|
763,352 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 15/10/2024 |
9.90
|
1,228,797 | 9.40 | 10.10 | 9.40 | 4,300 | 100 | 0.0 |
| 14/10/2024 |
9.40
|
1,749,788 | 9.10 | 9.90 | 9 | 300 | 0 | 0.0 |
| 11/10/2024 |
9.30
|
2,635,949 | 9.90 | 10.30 | 9 | 5,100 | 0 | 0.0 |
| 10/10/2024 |
9.90
|
3,599,356 | 11.50 | 11.50 | 9.90 | 3,500 | 2,141,000 | -21.7 |
| 09/10/2024 |
11.50
|
1,061,423 | 12.20 | 12.20 | 11.30 | 400 | 347,375 | -4.1 |
| 08/10/2024 |
12.10
|
1,584,463 | 13.50 | 13.50 | 11.80 | 2,500 | 555,200 | -6.7 |
| 07/10/2024 |
13.60
|
560,633 | 13.80 | 14 | 13.30 | 1,075 | 1,750 | -0.0 |
| 04/10/2024 |
14
|
176,675 | 14.20 | 14.20 | 13.90 | 278 | 400 | -0.0 |
| 03/10/2024 |
14
|
583,987 | 14 | 14.40 | 13.80 | 0 | 1,000 | -0.0 |
| 02/10/2024 |
14
|
237,195 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 01/10/2024 |
13.90
|
265,657 | 13.80 | 14 | 13.80 | 0 | 1,050 | -0.0 |
| 30/09/2024 |
13.80
|
160,101 | 13.70 | 13.80 | 13.70 | 100 | 0 | 0.0 |
| 27/09/2024 |
13.70
|
283,351 | 14 | 14.10 | 13.70 | 100 | 43 | 0.0 |
| 26/09/2024 |
13.90
|
407,188 | 14 | 14 | 13.60 | 0 | 100 | -0.0 |
| 25/09/2024 |
13.60
|
512,082 | 13.50 | 13.70 | 13.20 | 100 | 0 | 0.0 |
| 24/09/2024 |
13.50
|
1,047,300 | 13.70 | 13.90 | 13.30 | 124,800 | 451,400 | -4.4 |
| 23/09/2024 |
13.90
|
514,157 | 14.10 | 14.10 | 13.70 | 600 | 229,900 | -3.2 |
| 20/09/2024 |
14.10
|
1,246,713 | 14.40 | 14.50 | 13.90 | 400 | 554,900 | -7.8 |
| 19/09/2024 |
14.40
|
450,704 | 14.60 | 14.70 | 14.30 | 0 | 195,700 | -2.8 |
| 18/09/2024 |
14.60
|
433,833 | 14.70 | 14.90 | 14.50 | 100 | 192,600 | -2.8 |
| 17/09/2024 |
14.70
|
462,310 | 14.90 | 14.90 | 14.30 | 200 | 208,500 | -3.0 |
| 16/09/2024 |
14.70
|
773,136 | 15.50 | 15.60 | 14.50 | 5,800 | 337,825 | -4.9 |
| 13/09/2024 |
15.40
|
353,411 | 15.70 | 15.70 | 15.20 | 500 | 150,325 | -2.3 |
| 12/09/2024 |
15.50
|
317,696 | 15.60 | 15.80 | 15.50 | 0 | 7 | -0.0 |
| 11/09/2024 |
15.50
|
446,875 | 15.90 | 15.90 | 15.20 | 100 | 191,800 | -3.0 |
| 10/09/2024 |
15.70
|
1,341,627 | 15 | 16.50 | 15 | 0 | 737,600 | -11.6 |
| 09/09/2024 |
14.90
|
340,118 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
288,780 | 15.10 | 15.40 | 15 | 200 | 128,000 | -1.9 |
| 05/09/2024 |
15
|
667,352 | 15.60 | 15.70 | 14.90 | 500 | 299,200 | -4.5 |
| 04/09/2024 |
15.60
|
576,760 | 16.40 | 16.40 | 15.40 | 800 | 247,800 | -3.9 |
| 30/08/2024 |
16.50
|
455,102 | 16.80 | 16.80 | 16 | 17,000 | 0 | 0.3 |
| 29/08/2024 |
16.90
|
234,092 | 17.20 | 17.20 | 16.70 | 400 | 0 | 0.0 |
| 28/08/2024 |
17.20
|
115,789 | 17.20 | 17.20 | 17 | 600 | 0 | 0.0 |
| 27/08/2024 |
17.20
|
191,505 | 17.10 | 17.30 | 16.90 | 200 | 0 | 0.0 |
| 26/08/2024 |
17.10
|
176,430 | 17.30 | 17.70 | 17 | 1,100 | 125 | 0.0 |
| 23/08/2024 |
17.30
|
226,594 | 17.20 | 17.30 | 16.90 | 0 | 9,000 | -0.2 |
| 22/08/2024 |
17.20
|
245,886 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17.50
|
497,408 | 17.60 | 18.20 | 16.90 | 900 | 0 | 0.0 |
| 20/08/2024 |
17.60
|
767,143 | 16.50 | 18 | 16.50 | 0 | 2,900 | -0.1 |
| 19/08/2024 |
16.50
|
697,802 | 15.40 | 16.50 | 15.30 | 121,000 | 0 | 1.9 |
| 16/08/2024 |
15.30
|
290,447 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 15/08/2024 |
15.10
|
124,252 | 15.40 | 15.60 | 15 | 500 | 0 | 0.0 |
| 14/08/2024 |
15.40
|
121,681 | 15.70 | 15.70 | 15.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
15.50
|
154,595 | 15.50 | 15.70 | 15.30 | 11,100 | 0 | 0.2 |
| 12/08/2024 |
15.50
|
104,867 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
209,304 | 14.50 | 15.70 | 13.10 | 0 | 0 | 0 |
| 08/08/2024 |
15.50
|
174,530 | 15.60 | 15.70 | 15.20 | 35 | 0 | 0.0 |
| 07/08/2024 |
15.50
|
216,015 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/08/2024 |
14.80
|
199,405 | 14.60 | 15 | 14 | 200 | 0 | 0.0 |