| 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) |
-0.40 | -4.49% | 3,331,300 | 0 | 0 |
7.90
9.10
8.50
|
|
2 tháng
(2026-01-12) |
-0.50 | -5.56% | 4,813,600 | 0 | 0 |
7.90
9.10
8.50
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.60% | 5,812,900 | -4,500 | -0.0 |
7.90
9.30
8.50
|
|
6 tháng
(2025-09-15) |
-3.10 | -26.72% | 17,962,000 | -4,500 | -0.0 |
7.90
11.60
8.50
|
|
12 tháng
(2025-03-18) |
1.07 | 14.42% | 46,813,300 | -5,600 | -0.1 |
5.62
12
8.50
|
|
24 tháng
(2024-03-25) |
-2.57 | -23.19% | 103,934,363 | -15,319 | -0.1 |
5.62
12.34
8.50
|
|
36 tháng
(2023-03-29) |
1.90 | 28.85% | 194,768,654 | -17,541 | -0.2 |
5.62
12.34
8.50
|
|
60 tháng
(2021-04-08) |
-11.81 | -58.14% | 548,155,359 | -218,360 | -4.8 |
4.86
21.59
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.90
|
289,012 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 20/12/2024 |
7.71
|
174,253 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.62
|
273,562 | 7.52 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.52
|
93,342 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 17/12/2024 |
7.62
|
342,998 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
252,527 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.71
|
89,222 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/12/2024 |
7.71
|
216,261 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/12/2024 |
7.81
|
307,289 | 7.81 | 8 | 7.52 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
497,451 | 7.81 | 8.10 | 7.62 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
609,103 | 6.95 | 7.62 | 6.95 | 0 | 0 | 0 |
| 06/12/2024 |
6.95
|
79,818 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 05/12/2024 |
6.95
|
115,040 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 04/12/2024 |
6.76
|
154,179 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 03/12/2024 |
6.76
|
146,555 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.76
|
295,915 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 29/11/2024 |
6.76
|
43,057 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 28/11/2024 |
6.86
|
127,830 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 27/11/2024 |
6.86
|
309,951 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 26/11/2024 |
6.95
|
105,904 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 25/11/2024 |
6.86
|
259,002 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 22/11/2024 |
6.76
|
173,436 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 21/11/2024 |
6.76
|
461,870 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 20/11/2024 |
7.05
|
265,711 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 19/11/2024 |
7.24
|
51,117 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 18/11/2024 |
7.24
|
146,518 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 15/11/2024 |
7.33
|
240,335 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 14/11/2024 |
7.33
|
408,591 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 13/11/2024 |
7.43
|
138,792 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 12/11/2024 |
7.52
|
87,138 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 11/11/2024 |
7.52
|
86,426 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 08/11/2024 |
7.52
|
21,419 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/11/2024 |
7.52
|
129,437 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 06/11/2024 |
7.52
|
39,979 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 05/11/2024 |
7.43
|
40,841 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 04/11/2024 |
7.43
|
303,638 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 01/11/2024 |
7.43
|
27,337 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 31/10/2024 |
7.52
|
50,753 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 30/10/2024 |
7.52
|
151,860 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 29/10/2024 |
7.52
|
53,110 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
73,412 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.62
|
111,484 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 24/10/2024 |
7.71
|
73,885 | 7.81 | 7.90 | 7.62 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
52,329 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
215,167 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 21/10/2024 |
7.81
|
63,161 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
28,568 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
86,309 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
94,122 | 7.33 | 8.10 | 7.33 | 0 | 0 | 0 |
| 15/10/2024 |
8.10
|
208,741 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/10/2024 |
8.10
|
122,966 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 11/10/2024 |
8.19
|
105,142 | 8.10 | 8.29 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8.19
|
165,141 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 09/10/2024 |
8.19
|
90,834 | 8.10 | 8.19 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
66,467 | 7.62 | 8.19 | 7.43 | 0 | 0 | 0 |
| 07/10/2024 |
8.10
|
90,188 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8.19
|
61,171 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 03/10/2024 |
8.19
|
234,514 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 |
| 02/10/2024 |
8.29
|
55,130 | 8.29 | 8.38 | 8.19 | 0 | 1 | -0.0 |
| 01/10/2024 |
8.29
|
450,152 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 30/09/2024 |
8.29
|
179,961 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 27/09/2024 |
8.29
|
218,302 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 26/09/2024 |
8.38
|
75,618 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 25/09/2024 |
8.38
|
221,723 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 24/09/2024 |
8.38
|
90,304 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 23/09/2024 |
8.38
|
90,959 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 20/09/2024 |
8.19
|
32,220 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 |
| 19/09/2024 |
8.29
|
111,062 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 18/09/2024 |
8.19
|
116,531 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 17/09/2024 |
8.29
|
140,976 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8.29
|
72,966 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 13/09/2024 |
8.29
|
45,826 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 12/09/2024 |
8.29
|
23,200 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.10
|
175,967 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 |
| 10/09/2024 |
8.29
|
27,738 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 09/09/2024 |
8.29
|
48,187 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 |
| 06/09/2024 |
8.38
|
14,346 | 8.29 | 8.38 | 8.19 | 0 | 0 | 0 |
| 05/09/2024 |
8.38
|
63,528 | 8.38 | 8.48 | 8.19 | 0 | 0 | 0 |
| 04/09/2024 |
8.38
|
37,209 | 8.19 | 8.38 | 8.10 | 0 | 1,200 | -0.0 |
| 30/08/2024 |
8.29
|
84,685 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 |
| 29/08/2024 |
8.38
|
65,464 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 28/08/2024 |
8.38
|
50,422 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 |
| 27/08/2024 |
8.38
|
144,417 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
| 26/08/2024 |
8.57
|
285,333 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 |
| 23/08/2024 |
8.57
|
136,877 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 |
| 22/08/2024 |
8.67
|
56,845 | 8.86 | 8.95 | 8.67 | 0 | 0 | 0 |
| 21/08/2024 |
8.86
|
211,233 | 8.57 | 8.95 | 8.57 | 0 | 0 | 0 |
| 20/08/2024 |
8.67
|
113,329 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 |
| 19/08/2024 |
8.48
|
91,577 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
| 16/08/2024 |
8.57
|
269,790 | 8.29 | 8.57 | 8.10 | 0 | 2,200 | -0.0 |
| 15/08/2024 |
8.29
|
157,184 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
| 14/08/2024 |
8.48
|
51,800 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 13/08/2024 |
8.48
|
284,757 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 |
| 12/08/2024 |
8.29
|
107,365 | 8.29 | 8.38 | 8.10 | 0 | 0 | 0 |
| 09/08/2024 |
8.29
|
34,981 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 08/08/2024 |
8.10
|
103,476 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 |
| 07/08/2024 |
8.10
|
57,481 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/08/2024 |
8
|
151,014 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 05/08/2024 |
7.81
|
762,082 | 8.48 | 8.57 | 7.71 | 0 | 0 | 0 |
| 02/08/2024 |
8.48
|
221,857 | 8.57 | 8.67 | 8.19 | 0 | 0 | 0 |