| 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) |
-0.55 | -3.55% | 1,137,673,900 | -9,894,500 | -155.9 |
14.35
16.20
14.95
|
|
2 tháng
(2026-01-12) |
-2.05 | -12.06% | 2,469,139,400 | -49,597,800 | -798.6 |
14.35
17
14.95
|
|
3 tháng
(2025-12-15) |
-0.95 | -5.97% | 3,738,284,200 | -38,686,100 | -613.5 |
14.35
17
14.95
|
|
6 tháng
(2025-09-15) |
-2.85 | -16.01% | 9,027,847,400 | -66,197,700 | -1,096.5 |
14.35
18.20
14.95
|
|
12 tháng
(2025-03-18) |
5.06 | 51.15% | 19,142,351,900 | 18,443,870 | -662.8 |
9.34
19.05
14.95
|
|
24 tháng
(2024-03-25) |
6.53 | 77.46% | 23,428,965,900 | -34,228,665 | -1,235.5 |
7.76
19.05
14.95
|
|
36 tháng
(2023-03-29) |
8.22 | 122.01% | 29,127,132,000 | -115,043,529 | -2,116.8 |
6.64
19.05
14.95
|
|
60 tháng
(2021-04-08) |
4.90 | 48.80% | 36,531,087,332 | -30,220,264 | -1,278.9 |
4.80
19.05
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.87
|
6,546,400 | 7.80 | 7.91 | 7.80 | 150,900 | 23,900 | 1.3 |
| 20/12/2024 |
7.80
|
13,996,400 | 7.84 | 7.87 | 7.80 | 776,238 | 238,501 | 5.5 |
| 19/12/2024 |
7.84
|
22,186,000 | 7.91 | 7.95 | 7.80 | 16,400 | 1,124,200 | -11.3 |
| 18/12/2024 |
7.95
|
3,927,800 | 7.95 | 7.99 | 7.91 | 17,972 | 151,300 | -1.4 |
| 17/12/2024 |
7.95
|
5,356,100 | 7.95 | 7.99 | 7.91 | 221,900 | 1,137,000 | -9.5 |
| 16/12/2024 |
7.99
|
6,695,600 | 7.99 | 8.03 | 7.91 | 53,500 | 437,000 | -4.0 |
| 13/12/2024 |
7.99
|
7,682,100 | 8.03 | 8.10 | 7.99 | 240,000 | 410,300 | -1.8 |
| 12/12/2024 |
8.07
|
14,783,300 | 8.18 | 8.22 | 8.07 | 270,400 | 806,100 | -5.7 |
| 11/12/2024 |
8.14
|
31,681,000 | 7.99 | 8.26 | 7.99 | 625,800 | 374,900 | 2.6 |
| 10/12/2024 |
7.95
|
7,616,000 | 7.95 | 8.03 | 7.95 | 992,200 | 190,800 | 8.3 |
| 09/12/2024 |
7.95
|
8,369,000 | 7.95 | 7.99 | 7.91 | 308,100 | 5,300 | 3.1 |
| 06/12/2024 |
7.95
|
11,005,800 | 8.07 | 8.07 | 7.91 | 186,500 | 321,200 | -1.4 |
| 05/12/2024 |
8.07
|
14,896,000 | 7.84 | 8.07 | 7.80 | 336,200 | 358,100 | -0.2 |
| 04/12/2024 |
7.84
|
6,399,900 | 7.87 | 7.91 | 7.84 | 128,300 | 139,800 | -0.1 |
| 03/12/2024 |
7.91
|
7,219,700 | 7.91 | 7.95 | 7.84 | 89,700 | 97,800 | -0.1 |
| 02/12/2024 |
7.91
|
6,315,100 | 7.95 | 7.95 | 7.87 | 13,000 | 121,700 | -1.1 |
| 29/11/2024 |
7.91
|
4,768,200 | 7.91 | 7.91 | 7.87 | 359,700 | 516,800 | -1.6 |
| 28/11/2024 |
7.87
|
7,444,400 | 7.95 | 7.95 | 7.87 | 154,000 | 26,500 | 1.3 |
| 27/11/2024 |
7.91
|
3,412,500 | 7.95 | 7.99 | 7.91 | 79,500 | 235,300 | -1.6 |
| 26/11/2024 |
7.95
|
7,056,800 | 7.91 | 7.99 | 7.91 | 400,000 | 47,700 | 3.6 |
| 25/11/2024 |
7.91
|
6,714,600 | 7.91 | 7.91 | 7.87 | 1,041,400 | 370,300 | 6.9 |
| 22/11/2024 |
7.87
|
5,395,100 | 7.87 | 7.91 | 7.84 | 94,900 | 398,400 | -3.1 |
| 21/11/2024 |
7.87
|
7,646,300 | 7.87 | 7.87 | 7.80 | 268,000 | 592,736 | -3.3 |
| 20/11/2024 |
7.84
|
9,064,600 | 7.76 | 7.91 | 7.76 | 47,400 | 733,643 | -7.0 |
| 19/11/2024 |
7.76
|
8,847,600 | 7.84 | 7.87 | 7.76 | 96,400 | 1,397,590 | -13.2 |
| 18/11/2024 |
7.84
|
13,042,200 | 7.84 | 7.91 | 7.76 | 161,300 | 925,724 | -7.8 |
| 15/11/2024 |
7.84
|
15,429,400 | 7.91 | 7.95 | 7.84 | 202,300 | 784,480 | -6.0 |
| 14/11/2024 |
7.95
|
9,471,300 | 8.03 | 8.07 | 7.91 | 113,409 | 124,000 | -0.1 |
| 13/11/2024 |
8.03
|
7,479,100 | 8.03 | 8.07 | 7.99 | 248,100 | 655,025 | -4.2 |
| 12/11/2024 |
8.03
|
8,800,400 | 8.07 | 8.14 | 8.03 | 155,700 | 295,500 | -1.5 |
| 11/11/2024 |
8.07
|
12,675,100 | 8.10 | 8.10 | 7.99 | 149,400 | 685,600 | -5.6 |
| 08/11/2024 |
8.10
|
6,324,500 | 8.18 | 8.18 | 8.07 | 278,600 | 336,000 | -0.6 |
| 07/11/2024 |
8.14
|
9,014,000 | 8.22 | 8.26 | 8.10 | 1,348,200 | 436,500 | 9.7 |
| 06/11/2024 |
8.18
|
6,772,500 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
5,928,500 | 8.03 | 8.10 | 7.99 | 500,800 | 138,700 | 3.8 |
| 04/11/2024 |
8.03
|
9,520,000 | 8.10 | 8.10 | 7.99 | 270,500 | 113,400 | 1.7 |
| 01/11/2024 |
8.10
|
6,609,800 | 8.14 | 8.18 | 8.07 | 648,900 | 248,500 | 4.3 |
| 31/10/2024 |
8.14
|
12,638,300 | 8.07 | 8.22 | 8.03 | 2,194,500 | 151,800 | 21.6 |
| 30/10/2024 |
8.07
|
7,094,200 | 8.07 | 8.10 | 8.03 | 162,500 | 364,800 | -2.1 |
| 29/10/2024 |
8.07
|
7,127,100 | 8.10 | 8.10 | 8.03 | 47,700 | 157,800 | -1.2 |
| 28/10/2024 |
8.03
|
6,932,800 | 8.03 | 8.07 | 7.99 | 396,700 | 37,800 | 3.8 |
| 25/10/2024 |
7.99
|
12,071,100 | 8.10 | 8.14 | 7.99 | 261,400 | 557,400 | -3.1 |
| 24/10/2024 |
8.10
|
13,641,400 | 8.18 | 8.26 | 8.10 | 315,600 | 439,200 | -1.3 |
| 23/10/2024 |
8.18
|
12,082,400 | 8.22 | 8.26 | 8.14 | 252,600 | 953,400 | -7.5 |
| 22/10/2024 |
8.22
|
19,810,200 | 8.26 | 8.30 | 8.18 | 230,100 | 2,721,500 | -26.7 |
| 21/10/2024 |
8.30
|
11,402,300 | 8.37 | 8.37 | 8.26 | 205,600 | 364,500 | -1.7 |
| 18/10/2024 |
8.33
|
19,545,400 | 8.37 | 8.41 | 8.33 | 1,417,200 | 137,200 | 14.0 |
| 17/10/2024 |
8.30
|
15,741,100 | 8.30 | 8.33 | 8.22 | 195,500 | 1,076,000 | -9.5 |
| 16/10/2024 |
8.26
|
9,057,200 | 8.30 | 8.33 | 8.22 | 121,000 | 467,600 | -3.7 |
| 15/10/2024 |
8.30
|
17,904,800 | 8.33 | 8.41 | 8.26 | 298,800 | 165,500 | 1.5 |
| 14/10/2024 |
8.30
|
14,629,400 | 8.33 | 8.37 | 8.26 | 12,300 | 391,600 | -4.1 |
| 11/10/2024 |
8.30
|
9,670,200 | 8.30 | 8.33 | 8.22 | 254,300 | 43,900 | 2.3 |
| 10/10/2024 |
8.26
|
12,852,800 | 8.37 | 8.41 | 8.26 | 288,200 | 208,200 | 0.9 |
| 09/10/2024 |
8.30
|
11,119,000 | 8.26 | 8.33 | 8.26 | 980,500 | 317,600 | 7.2 |
| 08/10/2024 |
8.26
|
20,413,100 | 8.30 | 8.37 | 8.22 | 325,800 | 2,246,500 | -20.8 |
| 07/10/2024 |
8.33
|
15,377,900 | 8.37 | 8.45 | 8.26 | 174,600 | 243,000 | -0.7 |
| 04/10/2024 |
8.33
|
16,306,500 | 8.41 | 8.45 | 8.33 | 41,100 | 302,900 | -2.8 |
| 03/10/2024 |
8.41
|
46,181,500 | 8.37 | 8.68 | 8.33 | 2,163,700 | 453,600 | 18.8 |
| 02/10/2024 |
8.37
|
21,227,700 | 8.45 | 8.45 | 8.33 | 144,900 | 307,900 | -1.8 |
| 01/10/2024 |
8.49
|
27,370,600 | 8.49 | 8.60 | 8.45 | 1,076,900 | 190,500 | 9.8 |
| 30/09/2024 |
8.45
|
24,494,700 | 8.45 | 8.53 | 8.37 | 140,100 | 312,700 | -1.9 |
| 27/09/2024 |
8.45
|
49,209,100 | 8.33 | 8.64 | 8.33 | 3,000,100 | 2,151,000 | 9.3 |
| 26/09/2024 |
8.26
|
38,977,600 | 8.10 | 8.37 | 8.10 | 2,174,500 | 221,300 | 20.9 |
| 25/09/2024 |
8.10
|
19,411,900 | 8.07 | 8.14 | 8.03 | 1,429,100 | 296,400 | 11.9 |
| 24/09/2024 |
8.03
|
9,959,200 | 7.95 | 8.03 | 7.95 | 417,800 | 57,200 | 3.7 |
| 23/09/2024 |
7.95
|
7,551,200 | 8.03 | 8.07 | 7.95 | 170,000 | 0 | 1.8 |
| 20/09/2024 |
8.03
|
17,901,400 | 7.99 | 8.07 | 7.95 | 1,827,300 | 1,003,000 | 8.6 |
| 19/09/2024 |
7.95
|
7,193,600 | 7.99 | 7.99 | 7.91 | 455,200 | 243,200 | 2.2 |
| 18/09/2024 |
7.95
|
9,897,800 | 7.99 | 7.99 | 7.91 | 113,400 | 749,100 | -6.6 |
| 17/09/2024 |
7.99
|
11,334,200 | 7.87 | 7.99 | 7.84 | 189,300 | 70,000 | 1.2 |
| 16/09/2024 |
7.87
|
7,831,800 | 7.91 | 7.95 | 7.87 | 275,200 | 76,600 | 2.0 |
| 13/09/2024 |
7.91
|
3,782,700 | 7.95 | 7.99 | 7.91 | 93,200 | 114,900 | -0.2 |
| 12/09/2024 |
7.95
|
5,349,100 | 7.95 | 7.99 | 7.91 | 210,000 | 147,900 | 0.6 |
| 11/09/2024 |
7.91
|
8,874,300 | 7.91 | 7.95 | 7.87 | 343,900 | 188,900 | 1.6 |
| 10/09/2024 |
7.91
|
12,423,700 | 7.99 | 8.03 | 7.87 | 383,200 | 1,317,900 | -9.6 |
| 09/09/2024 |
7.95
|
9,611,100 | 7.95 | 7.99 | 7.91 | 0 | 0 | 0 |
| 06/09/2024 |
7.95
|
12,272,400 | 7.99 | 8.03 | 7.91 | 326,900 | 212,100 | 1.2 |
| 05/09/2024 |
7.99
|
11,360,200 | 8.03 | 8.07 | 7.95 | 200,300 | 484,400 | -3.0 |
| 04/09/2024 |
7.99
|
16,231,000 | 8.10 | 8.10 | 7.95 | 228,400 | 972,200 | -7.8 |
| 30/08/2024 |
8.10
|
7,779,100 | 8.10 | 8.14 | 8.10 | 292,900 | 145,400 | 1.6 |
| 29/08/2024 |
8.10
|
14,114,000 | 8.14 | 8.22 | 8.10 | 263,600 | 784,000 | -5.5 |
| 28/08/2024 |
8.14
|
8,457,300 | 8.14 | 8.18 | 8.10 | 219,600 | 435,600 | -2.3 |
| 27/08/2024 |
8.14
|
12,522,200 | 8.18 | 8.18 | 8.10 | 73,500 | 598,300 | -5.6 |
| 26/08/2024 |
8.14
|
12,248,900 | 8.26 | 8.30 | 8.14 | 140,100 | 761,000 | -6.6 |
| 23/08/2024 |
8.18
|
9,030,000 | 8.18 | 8.22 | 8.14 | 373,100 | 1,418,600 | -11.1 |
| 22/08/2024 |
8.18
|
9,821,600 | 8.26 | 8.30 | 8.18 | 59,900 | 1,612,800 | -16.6 |
| 21/08/2024 |
8.22
|
13,271,900 | 8.18 | 8.26 | 8.14 | 529,700 | 306,700 | 2.4 |
| 20/08/2024 |
8.18
|
12,037,500 | 8.14 | 8.22 | 8.14 | 238,200 | 97,400 | 1.5 |
| 19/08/2024 |
8.14
|
12,402,700 | 8.14 | 8.22 | 8.10 | 745,400 | 238,000 | 5.4 |
| 16/08/2024 |
8.14
|
15,104,000 | 8.03 | 8.18 | 7.99 | 732,200 | 102,600 | 6.6 |
| 15/08/2024 |
7.99
|
11,415,400 | 8.03 | 8.07 | 7.91 | 137,800 | 952,300 | -8.4 |
| 14/08/2024 |
8.03
|
5,789,500 | 8.07 | 8.10 | 8.03 | 110,500 | 1,251,200 | -12.0 |
| 13/08/2024 |
8.07
|
6,489,400 | 8.07 | 8.10 | 8.03 | 529,000 | 645,900 | -1.2 |
| 12/08/2024 |
8.07
|
7,976,300 | 8.07 | 8.10 | 7.99 | 63,100 | 283,400 | -2.3 |
| 09/08/2024 |
8.07
|
9,878,000 | 8.03 | 8.10 | 7.99 | 878,100 | 180,900 | 7.3 |
| 08/08/2024 |
7.99
|
13,153,800 | 8.07 | 8.10 | 7.95 | 549,100 | 226,600 | 3.4 |
| 07/08/2024 |
8.07
|
9,209,600 | 8.10 | 8.14 | 8.03 | 65,900 | 753,900 | -7.2 |
| 06/08/2024 |
8.07
|
19,137,900 | 7.99 | 8.10 | 7.91 | 1,706,800 | 608,800 | 11.4 |
| 05/08/2024 |
7.91
|
30,022,700 | 8.26 | 8.26 | 7.87 | 198,600 | 921,800 | -7.6 |
| 02/08/2024 |
8.33
|
24,435,500 | 8.37 | 8.37 | 8.18 | 176,700 | 2,254,100 | -22.5 |