| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.78 | -5.11% | 1,655,278,100 | -11,424,017 | 0 |
14.45
15.55
14.55
|
|
2 tháng
(2026-03-02) |
-0.97 | -6.32% | 3,036,594,600 | -17,824,726 | -23.2 |
14.14
15.55
14.55
|
|
3 tháng
(2026-01-29) |
-1.27 | -8.08% | 3,919,260,400 | -33,253,626 | -267.5 |
14.14
15.97
14.55
|
|
6 tháng
(2025-10-31) |
-1.76 | -10.88% | 8,025,206,300 | -31,705,326 | -235.7 |
14.14
17.10
14.55
|
|
12 tháng
(2025-05-05) |
3.78 | 35.39% | 19,238,866,800 | 2,452,030 | -621.2 |
10.50
18.78
14.55
|
|
24 tháng
(2024-05-09) |
5.93 | 69.59% | 25,049,103,900 | -8,812,491 | -758.6 |
7.65
18.78
14.55
|
|
36 tháng
(2023-05-15) |
7.38 | 104.46% | 30,714,726,600 | -121,136,161 | -1,994.5 |
7.07
18.78
14.55
|
|
60 tháng
(2021-05-25) |
1.74 | 13.71% | 38,197,706,700 | -42,850,196 | -1,203.9 |
4.73
18.78
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.18
|
19,441,500 | 8.21 | 8.29 | 8.18 | 272,000 | 253,400 | 0.2 |
| 13/02/2025 |
8.14
|
12,119,100 | 8.06 | 8.14 | 8.03 | 1,122,100 | 367,500 | 8.1 |
| 12/02/2025 |
8.06
|
7,492,400 | 8.18 | 8.18 | 8.06 | 96,000 | 1,344,700 | -13.4 |
| 11/02/2025 |
8.14
|
29,836,400 | 7.99 | 8.25 | 7.99 | 3,131,900 | 1,418,342 | 18.2 |
| 10/02/2025 |
7.99
|
14,521,400 | 7.99 | 8.03 | 7.95 | 349,200 | 162,000 | 2.0 |
| 07/02/2025 |
7.99
|
13,523,800 | 7.99 | 8.06 | 7.95 | 2,430,300 | 1,119,310 | 13.9 |
| 06/02/2025 |
7.95
|
11,598,200 | 7.95 | 8.03 | 7.91 | 858,400 | 1,427,600 | -6.0 |
| 05/02/2025 |
7.91
|
11,056,600 | 8.03 | 8.06 | 7.91 | 1,429,300 | 2,440,600 | -10.7 |
| 04/02/2025 |
7.99
|
13,520,900 | 7.99 | 8.03 | 7.91 | 912,300 | 775,100 | 1.4 |
| 03/02/2025 |
7.87
|
17,439,100 | 7.87 | 7.99 | 7.84 | 976,900 | 1,146,222 | -1.8 |
| 24/01/2025 |
7.80
|
8,913,100 | 7.80 | 7.84 | 7.76 | 983,300 | 639,600 | 3.6 |
| 23/01/2025 |
7.76
|
9,939,100 | 7.72 | 7.84 | 7.68 | 1,824,200 | 558,990 | 13.0 |
| 22/01/2025 |
7.68
|
7,149,100 | 7.76 | 7.76 | 7.68 | 418,800 | 282,385 | 1.4 |
| 21/01/2025 |
7.72
|
9,734,200 | 7.76 | 7.80 | 7.72 | 775,500 | 689,008 | 0.9 |
| 20/01/2025 |
7.72
|
5,468,300 | 7.72 | 7.76 | 7.68 | 371,100 | 141,296 | 2.4 |
| 17/01/2025 |
7.72
|
6,909,000 | 7.68 | 7.76 | 7.68 | 388,800 | 289,780 | 1.0 |
| 16/01/2025 |
7.68
|
6,942,000 | 7.72 | 7.80 | 7.65 | 221,900 | 474,900 | -2.6 |
| 15/01/2025 |
7.68
|
5,030,800 | 7.68 | 7.72 | 7.65 | 10,600 | 245,788 | -2.4 |
| 14/01/2025 |
7.65
|
9,053,800 | 7.68 | 7.72 | 7.65 | 240,700 | 304,300 | -0.6 |
| 13/01/2025 |
7.68
|
10,598,200 | 7.68 | 7.72 | 7.61 | 197,000 | 464,500 | -2.7 |
| 10/01/2025 |
7.68
|
10,955,800 | 7.76 | 7.80 | 7.68 | 728,854 | 456,500 | 2.8 |
| 09/01/2025 |
7.76
|
6,104,500 | 7.80 | 7.84 | 7.72 | 103,286 | 357,500 | -2.6 |
| 08/01/2025 |
7.80
|
3,780,900 | 7.76 | 7.80 | 7.72 | 106,000 | 146,000 | -0.4 |
| 07/01/2025 |
7.76
|
7,884,900 | 7.80 | 7.84 | 7.76 | 286,200 | 205,300 | 0.8 |
| 06/01/2025 |
7.80
|
9,696,200 | 7.80 | 7.91 | 7.76 | 498,101 | 237,586 | 2.7 |
| 03/01/2025 |
7.76
|
11,358,700 | 7.76 | 7.80 | 7.72 | 130,381 | 1,163,400 | -10.6 |
| 02/01/2025 |
7.76
|
6,487,300 | 7.80 | 7.84 | 7.76 | 280,862 | 358,700 | -0.8 |
| 31/12/2024 |
7.76
|
7,209,300 | 7.76 | 7.80 | 7.72 | 68,715 | 95,400 | -0.3 |
| 30/12/2024 |
7.76
|
6,303,900 | 7.80 | 7.84 | 7.76 | 202,100 | 106,000 | 1.0 |
| 27/12/2024 |
7.80
|
8,483,800 | 7.80 | 7.87 | 7.80 | 231,200 | 73,000 | 1.6 |
| 26/12/2024 |
7.80
|
8,690,200 | 7.84 | 7.87 | 7.76 | 21,867 | 228,900 | -2.1 |
| 25/12/2024 |
7.80
|
11,196,700 | 7.76 | 7.91 | 7.72 | 355,300 | 5,370 | 3.6 |
| 24/12/2024 |
7.76
|
7,121,100 | 7.72 | 7.80 | 7.68 | 202,500 | 38,100 | 1.7 |
| 23/12/2024 |
7.76
|
6,546,400 | 7.68 | 7.80 | 7.68 | 150,900 | 23,900 | 1.3 |
| 20/12/2024 |
7.68
|
13,996,400 | 7.72 | 7.76 | 7.68 | 776,238 | 238,501 | 5.5 |
| 19/12/2024 |
7.72
|
22,186,000 | 7.80 | 7.84 | 7.68 | 16,400 | 1,124,200 | -11.3 |
| 18/12/2024 |
7.84
|
3,927,800 | 7.84 | 7.87 | 7.80 | 17,972 | 151,300 | -1.4 |
| 17/12/2024 |
7.84
|
5,356,100 | 7.84 | 7.87 | 7.80 | 221,900 | 1,137,000 | -9.5 |
| 16/12/2024 |
7.87
|
6,695,600 | 7.87 | 7.91 | 7.80 | 53,500 | 437,000 | -4.0 |
| 13/12/2024 |
7.87
|
7,682,100 | 7.91 | 7.99 | 7.87 | 240,000 | 410,300 | -1.8 |
| 12/12/2024 |
7.95
|
14,783,300 | 8.06 | 8.10 | 7.95 | 270,400 | 806,100 | -5.7 |
| 11/12/2024 |
8.03
|
31,681,000 | 7.87 | 8.14 | 7.87 | 625,800 | 374,900 | 2.6 |
| 10/12/2024 |
7.84
|
7,616,000 | 7.84 | 7.91 | 7.84 | 992,200 | 190,800 | 8.3 |
| 09/12/2024 |
7.84
|
8,369,000 | 7.84 | 7.87 | 7.80 | 308,100 | 5,300 | 3.1 |
| 06/12/2024 |
7.84
|
11,005,800 | 7.95 | 7.95 | 7.80 | 186,500 | 321,200 | -1.4 |
| 05/12/2024 |
7.95
|
14,896,000 | 7.72 | 7.95 | 7.68 | 336,200 | 358,100 | -0.2 |
| 04/12/2024 |
7.72
|
6,399,900 | 7.76 | 7.80 | 7.72 | 128,300 | 139,800 | -0.1 |
| 03/12/2024 |
7.80
|
7,219,700 | 7.80 | 7.84 | 7.72 | 89,700 | 97,800 | -0.1 |
| 02/12/2024 |
7.80
|
6,315,100 | 7.84 | 7.84 | 7.76 | 13,000 | 121,700 | -1.1 |
| 29/11/2024 |
7.80
|
4,768,200 | 7.80 | 7.80 | 7.76 | 359,700 | 516,800 | -1.6 |
| 28/11/2024 |
7.76
|
7,444,400 | 7.84 | 7.84 | 7.76 | 154,000 | 26,500 | 1.3 |
| 27/11/2024 |
7.80
|
3,412,500 | 7.84 | 7.87 | 7.80 | 79,500 | 235,300 | -1.6 |
| 26/11/2024 |
7.84
|
7,056,800 | 7.80 | 7.87 | 7.80 | 400,000 | 47,700 | 3.6 |
| 25/11/2024 |
7.80
|
6,714,600 | 7.80 | 7.80 | 7.76 | 1,041,400 | 370,300 | 6.9 |
| 22/11/2024 |
7.76
|
5,395,100 | 7.76 | 7.80 | 7.72 | 94,900 | 398,400 | -3.1 |
| 21/11/2024 |
7.76
|
7,646,300 | 7.76 | 7.76 | 7.68 | 268,000 | 592,736 | -3.3 |
| 20/11/2024 |
7.72
|
9,064,600 | 7.65 | 7.80 | 7.65 | 47,400 | 733,643 | -7.0 |
| 19/11/2024 |
7.65
|
8,847,600 | 7.72 | 7.76 | 7.65 | 96,400 | 1,397,590 | -13.2 |
| 18/11/2024 |
7.72
|
13,042,200 | 7.72 | 7.80 | 7.65 | 161,300 | 925,724 | -7.8 |
| 15/11/2024 |
7.72
|
15,429,400 | 7.80 | 7.84 | 7.72 | 202,300 | 784,480 | -6.0 |
| 14/11/2024 |
7.84
|
9,471,300 | 7.91 | 7.95 | 7.80 | 113,409 | 124,000 | -0.1 |
| 13/11/2024 |
7.91
|
7,479,100 | 7.91 | 7.95 | 7.87 | 248,100 | 655,025 | -4.2 |
| 12/11/2024 |
7.91
|
8,800,400 | 7.95 | 8.03 | 7.91 | 155,700 | 295,500 | -1.5 |
| 11/11/2024 |
7.95
|
12,675,100 | 7.99 | 7.99 | 7.87 | 149,400 | 685,600 | -5.6 |
| 08/11/2024 |
7.99
|
6,324,500 | 8.06 | 8.06 | 7.95 | 278,600 | 336,000 | -0.6 |
| 07/11/2024 |
8.03
|
9,014,000 | 8.10 | 8.14 | 7.99 | 1,348,200 | 436,500 | 9.7 |
| 06/11/2024 |
8.06
|
6,772,500 | 8.03 | 8.06 | 7.99 | 0 | 0 | 0 |
| 05/11/2024 |
7.99
|
5,928,500 | 7.91 | 7.99 | 7.87 | 500,800 | 138,700 | 3.8 |
| 04/11/2024 |
7.91
|
9,520,000 | 7.99 | 7.99 | 7.87 | 270,500 | 113,400 | 1.7 |
| 01/11/2024 |
7.99
|
6,609,800 | 8.03 | 8.06 | 7.95 | 648,900 | 248,500 | 4.3 |
| 31/10/2024 |
8.03
|
12,638,300 | 7.95 | 8.10 | 7.91 | 2,194,500 | 151,800 | 21.6 |
| 30/10/2024 |
7.95
|
7,094,200 | 7.95 | 7.99 | 7.91 | 162,500 | 364,800 | -2.1 |
| 29/10/2024 |
7.95
|
7,127,100 | 7.99 | 7.99 | 7.91 | 47,700 | 157,800 | -1.2 |
| 28/10/2024 |
7.91
|
6,932,800 | 7.91 | 7.95 | 7.87 | 396,700 | 37,800 | 3.8 |
| 25/10/2024 |
7.87
|
12,071,100 | 7.99 | 8.03 | 7.87 | 261,400 | 557,400 | -3.1 |
| 24/10/2024 |
7.99
|
13,641,400 | 8.06 | 8.14 | 7.99 | 315,600 | 439,200 | -1.3 |
| 23/10/2024 |
8.06
|
12,082,400 | 8.10 | 8.14 | 8.03 | 252,600 | 953,400 | -7.5 |
| 22/10/2024 |
8.10
|
19,810,200 | 8.14 | 8.18 | 8.06 | 230,100 | 2,721,500 | -26.7 |
| 21/10/2024 |
8.18
|
11,402,300 | 8.25 | 8.25 | 8.14 | 205,600 | 364,500 | -1.7 |
| 18/10/2024 |
8.21
|
19,545,400 | 8.25 | 8.29 | 8.21 | 1,417,200 | 137,200 | 14.0 |
| 17/10/2024 |
8.18
|
15,741,100 | 8.18 | 8.21 | 8.10 | 195,500 | 1,076,000 | -9.5 |
| 16/10/2024 |
8.14
|
9,057,200 | 8.18 | 8.21 | 8.10 | 121,000 | 467,600 | -3.7 |
| 15/10/2024 |
8.18
|
17,904,800 | 8.21 | 8.29 | 8.14 | 298,800 | 165,500 | 1.5 |
| 14/10/2024 |
8.18
|
14,629,400 | 8.21 | 8.25 | 8.14 | 12,300 | 391,600 | -4.1 |
| 11/10/2024 |
8.18
|
9,670,200 | 8.18 | 8.21 | 8.10 | 254,300 | 43,900 | 2.3 |
| 10/10/2024 |
8.14
|
12,852,800 | 8.25 | 8.29 | 8.14 | 288,200 | 208,200 | 0.9 |
| 09/10/2024 |
8.18
|
11,119,000 | 8.14 | 8.21 | 8.14 | 980,500 | 317,600 | 7.2 |
| 08/10/2024 |
8.14
|
20,413,100 | 8.18 | 8.25 | 8.10 | 325,800 | 2,246,500 | -20.8 |
| 07/10/2024 |
8.21
|
15,377,900 | 8.25 | 8.33 | 8.14 | 174,600 | 243,000 | -0.7 |
| 04/10/2024 |
8.21
|
16,306,500 | 8.29 | 8.33 | 8.21 | 41,100 | 302,900 | -2.8 |
| 03/10/2024 |
8.29
|
46,181,500 | 8.25 | 8.56 | 8.21 | 2,163,700 | 453,600 | 18.8 |
| 02/10/2024 |
8.25
|
21,227,700 | 8.33 | 8.33 | 8.21 | 144,900 | 307,900 | -1.8 |
| 01/10/2024 |
8.37
|
27,370,600 | 8.37 | 8.48 | 8.33 | 1,076,900 | 190,500 | 9.8 |
| 30/09/2024 |
8.33
|
24,494,700 | 8.33 | 8.40 | 8.25 | 140,100 | 312,700 | -1.9 |
| 27/09/2024 |
8.33
|
49,209,100 | 8.21 | 8.52 | 8.21 | 3,000,100 | 2,151,000 | 9.3 |
| 26/09/2024 |
8.14
|
38,977,600 | 7.99 | 8.25 | 7.99 | 2,174,500 | 221,300 | 20.9 |
| 25/09/2024 |
7.99
|
19,411,900 | 7.95 | 8.03 | 7.91 | 1,429,100 | 296,400 | 11.9 |
| 24/09/2024 |
7.91
|
9,959,200 | 7.84 | 7.91 | 7.84 | 417,800 | 57,200 | 3.7 |
| 23/09/2024 |
7.84
|
7,551,200 | 7.91 | 7.95 | 7.84 | 170,000 | 0 | 1.8 |
| 20/09/2024 |
7.91
|
17,901,400 | 7.87 | 7.95 | 7.84 | 1,827,300 | 1,003,000 | 8.6 |