| 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) |
-1.30 | -10.48% | 3,428,500 | 5,900 | 0.1 |
10.20
12.40
11
|
|
2 tháng
(2026-01-15) |
-2.80 | -20.14% | 7,803,100 | -2,900 | -0.0 |
10.20
13.90
11
|
|
3 tháng
(2025-12-16) |
-2.60 | -18.98% | 12,234,300 | -64,800 | -0.9 |
10.20
14
11
|
|
6 tháng
(2025-09-17) |
-4.10 | -26.97% | 27,540,400 | 67,400 | 1.0 |
10.20
15.50
11
|
|
12 tháng
(2025-03-21) |
-1.80 | -13.95% | 149,673,400 | -160,000 | -4.4 |
9.20
18.20
11
|
|
24 tháng
(2024-03-26) |
0.30 | 2.78% | 208,590,480 | -8,191,398 | -89.2 |
8.40
18.20
11
|
|
36 tháng
(2023-04-03) |
-4.10 | -26.97% | 292,133,634 | -18,195,154 | -220.2 |
8.40
18.20
11
|
|
60 tháng
(2021-04-12) |
-3.52 | -24.07% | 905,246,852 | -23,035,431 | -367.0 |
8.40
39.70
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
8.90
|
46,710 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2024 |
8.70
|
52,315 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.60
|
34,312 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/12/2024 |
8.70
|
44,001 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
38,484 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
68,137 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.70
|
42,906 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
26,907 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.80
|
35,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2024 |
8.70
|
87,411 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
43,549 | 8.80 | 8.90 | 8.80 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
8.90
|
47,707 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/12/2024 |
8.90
|
35,799 | 8.90 | 8.90 | 8.80 | 0 | 100 | -0.0 |
| 05/12/2024 |
8.90
|
53,930 | 8.80 | 8.90 | 8.70 | 0 | 1,100 | -0.0 |
| 04/12/2024 |
8.70
|
24,405 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/12/2024 |
8.80
|
44,800 | 8.80 | 9 | 8.80 | 2,300 | 0 | 0.0 |
| 02/12/2024 |
8.80
|
82,895 | 8.90 | 9 | 8.80 | 4,100 | 0 | 0.0 |
| 29/11/2024 |
9
|
42,630 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
86,922 | 9 | 9.10 | 8.90 | 0 | 1,800 | -0.0 |
| 27/11/2024 |
9
|
186,047 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
133,424 | 8.80 | 9.20 | 8.80 | 0 | 800 | -0.0 |
| 25/11/2024 |
8.80
|
151,543 | 8.70 | 8.80 | 8.70 | 1,800 | 0 | 0.0 |
| 22/11/2024 |
8.60
|
109,914 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
31,004 | 8.60 | 8.60 | 8.40 | 800 | 0 | 0.0 |
| 20/11/2024 |
8.60
|
52,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
51,900 | 8.50 | 8.60 | 8.50 | 1,100 | 1,900 | -0.0 |
| 18/11/2024 |
8.50
|
26,101 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
92,512 | 8.50 | 8.60 | 8.30 | 0 | 2,700 | -0.0 |
| 14/11/2024 |
8.50
|
98,116 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
30,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
133,483 | 8.70 | 8.80 | 8.60 | 0 | 800 | -0.0 |
| 11/11/2024 |
8.60
|
97,640 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
57,802 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.80
|
77,300 | 8.80 | 8.90 | 8.70 | 800 | 300 | 0.0 |
| 06/11/2024 |
8.80
|
192,127 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
54,617 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
26,001 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
81,962 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.90
|
44,789 | 8.90 | 8.90 | 8.80 | 0 | 6,000 | -0.1 |
| 30/10/2024 |
8.90
|
36,700 | 8.80 | 8.90 | 8.80 | 0 | 5,000 | -0.0 |
| 29/10/2024 |
8.80
|
149,223 | 8.90 | 8.90 | 8.80 | 0 | 20,000 | -0.2 |
| 28/10/2024 |
8.90
|
16,156 | 8.90 | 8.90 | 8.80 | 0 | 2,400 | -0.0 |
| 25/10/2024 |
8.90
|
72,280 | 8.90 | 9.10 | 8.80 | 0 | 10,500 | -0.1 |
| 24/10/2024 |
8.80
|
91,201 | 9 | 9.10 | 8.80 | 2,200 | 12,000 | -0.1 |
| 23/10/2024 |
8.90
|
109,692 | 9 | 9 | 8.80 | 0 | 15,000 | -0.1 |
| 22/10/2024 |
9
|
92,002 | 9 | 9.10 | 8.90 | 1,100 | 0 | 0.0 |
| 21/10/2024 |
9
|
35,702 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
60,328 | 9.10 | 9.20 | 9.10 | 0 | 1,200 | -0.0 |
| 17/10/2024 |
9.10
|
15,803 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 16/10/2024 |
9
|
89,942 | 9 | 9.10 | 8.90 | 0 | 3,600 | -0.0 |
| 15/10/2024 |
9
|
75,125 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 14/10/2024 |
9
|
95,674 | 9.10 | 9.20 | 9 | 0 | 12,400 | -0.1 |
| 11/10/2024 |
9.10
|
23,722 | 9.10 | 9.10 | 9 | 900 | 2,800 | -0.0 |
| 10/10/2024 |
9
|
98,059 | 9.20 | 9.20 | 9 | 0 | 12,200 | -0.1 |
| 09/10/2024 |
9.10
|
53,966 | 9.10 | 9.20 | 9 | 0 | 7,700 | -0.1 |
| 08/10/2024 |
9.10
|
103,402 | 9.20 | 9.20 | 9 | 0 | 16,200 | -0.1 |
| 07/10/2024 |
9.20
|
29,451 | 9.10 | 9.20 | 9.10 | 0 | 5,300 | -0.0 |
| 04/10/2024 |
9.10
|
85,900 | 9.30 | 9.30 | 9.10 | 0 | 11,000 | -0.1 |
| 03/10/2024 |
9.30
|
192,230 | 9.10 | 9.40 | 9.10 | 800 | 24,000 | -0.2 |
| 02/10/2024 |
9.10
|
152,822 | 9.30 | 9.30 | 9.10 | 500 | 16,000 | -0.1 |
| 01/10/2024 |
9.30
|
144,706 | 9.30 | 9.40 | 9.20 | 0 | 19,100 | -0.2 |
| 30/09/2024 |
9.20
|
111,552 | 9.40 | 9.40 | 9.20 | 500 | 11,100 | -0.1 |
| 27/09/2024 |
9.30
|
293,583 | 9.40 | 9.70 | 9.30 | 4,700 | 2,100 | 0.0 |
| 26/09/2024 |
9.40
|
150,969 | 9.30 | 9.50 | 9.20 | 0 | 500 | -0.0 |
| 25/09/2024 |
9.30
|
148,103 | 9.20 | 9.30 | 9.10 | 300 | 500 | -0.0 |
| 24/09/2024 |
9.10
|
68,109 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/09/2024 |
9.10
|
61,211 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/09/2024 |
9.20
|
99,783 | 9.10 | 9.30 | 9.10 | 0 | 2,200 | -0.0 |
| 19/09/2024 |
9.10
|
95,801 | 9 | 9.10 | 9 | 800 | 0 | 0.0 |
| 18/09/2024 |
9
|
68,091 | 9.10 | 9.20 | 9 | 0 | 800 | -0.0 |
| 17/09/2024 |
9.10
|
60,303 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/09/2024 |
8.90
|
73,024 | 9.10 | 9.10 | 8.90 | 200 | 8,900 | -0.1 |
| 13/09/2024 |
9.10
|
24,537 | 9 | 9.10 | 9 | 500 | 3,500 | -0.0 |
| 12/09/2024 |
9
|
66,305 | 8.90 | 9.10 | 8.90 | 0 | 8,500 | -0.1 |
| 11/09/2024 |
8.90
|
50,179 | 8.90 | 9 | 8.80 | 100 | 6,000 | -0.1 |
| 10/09/2024 |
8.90
|
60,321 | 9.10 | 9.10 | 8.90 | 0 | 5,100 | -0.0 |
| 09/09/2024 |
9
|
97,462 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
138,505 | 9.20 | 9.20 | 9 | 1,100 | 10,000 | -0.1 |
| 05/09/2024 |
9.20
|
126,614 | 9.30 | 9.30 | 9 | 1,400 | 17,300 | -0.1 |
| 04/09/2024 |
9.10
|
131,873 | 9.30 | 9.30 | 9.10 | 2,700 | 14,000 | -0.1 |
| 30/08/2024 |
9.30
|
278,814 | 9.60 | 9.60 | 9.30 | 0 | 32,000 | -0.3 |
| 29/08/2024 |
9.60
|
116,538 | 9.50 | 9.70 | 9.40 | 2,000 | 8,700 | -0.1 |
| 28/08/2024 |
9.50
|
195,172 | 9.50 | 9.70 | 9.50 | 0 | 26,200 | -0.3 |
| 27/08/2024 |
9.50
|
141,699 | 9.40 | 9.60 | 9.40 | 0 | 12,000 | -0.1 |
| 26/08/2024 |
9.40
|
178,753 | 9.60 | 9.80 | 9.40 | 0 | 18,100 | -0.2 |
| 23/08/2024 |
9.60
|
534,528 | 9.10 | 9.90 | 9 | 8,600 | 67,800 | -0.6 |
| 22/08/2024 |
9.10
|
88,202 | 9.10 | 9.10 | 9 | 0 | 2,000 | -0.0 |
| 21/08/2024 |
9.10
|
82,926 | 9 | 9.20 | 9 | 100 | 11,200 | -0.1 |
| 20/08/2024 |
9
|
44,979 | 9 | 9.10 | 8.90 | 0 | 4,000 | -0.0 |
| 19/08/2024 |
9
|
33,014 | 9 | 9 | 8.90 | 800 | 4,200 | -0.0 |
| 16/08/2024 |
9
|
148,902 | 8.80 | 9.10 | 8.70 | 100 | 17,200 | -0.2 |
| 15/08/2024 |
8.70
|
34,565 | 8.80 | 8.80 | 8.70 | 100 | 3,100 | -0.0 |
| 14/08/2024 |
8.80
|
57,531 | 8.70 | 8.80 | 8.70 | 0 | 7,000 | -0.1 |
| 13/08/2024 |
8.70
|
75,418 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 12/08/2024 |
8.80
|
50,261 | 8.80 | 8.90 | 8.80 | 500 | 2,000 | -0.0 |
| 09/08/2024 |
8.70
|
99,002 | 8.70 | 8.90 | 8.70 | 0 | 17,400 | -0.2 |
| 08/08/2024 |
8.70
|
68,060 | 8.80 | 8.90 | 8.70 | 0 | 10,300 | -0.1 |
| 07/08/2024 |
8.90
|
90,703 | 8.90 | 8.90 | 8.70 | 0 | 14,800 | -0.1 |
| 06/08/2024 |
8.90
|
136,239 | 8.80 | 8.90 | 8.60 | 5,200 | 200 | 0.0 |
| 05/08/2024 |
8.80
|
201,295 | 9.20 | 9.20 | 8.60 | 1,300 | 800 | 0.0 |