| 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) |
0.20 | 2.99% | 22,800 | 0 | -0 |
6.50
7
6.80
|
|
2 tháng
(2026-01-12) |
-0.30 | -4.17% | 51,400 | 800 | 0.0 |
6.50
7.20
6.80
|
|
3 tháng
(2025-12-15) |
-0.30 | -4.17% | 101,700 | 5,300 | 0.0 |
6.50
7.20
6.80
|
|
6 tháng
(2025-09-15) |
-0.30 | -4.17% | 265,000 | 10,400 | 0.1 |
6.50
7.40
6.80
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.43% | 1,050,100 | -400 | -0.0 |
6.08
8
6.80
|
|
24 tháng
(2024-03-25) |
0.13 | 1.93% | 4,080,149 | -29,599 | -0.3 |
6.08
10.23
6.80
|
|
36 tháng
(2023-03-29) |
1.13 | 19.60% | 5,929,330 | -30,274 | -0.3 |
5.77
10.23
6.80
|
|
60 tháng
(2021-04-08) |
-1.51 | -17.99% | 8,102,563 | -249,353 | -3.6 |
4.10
10.23
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
6.92
|
2,800 | 7.08 | 7.08 | 6.92 | 0 | 1,600 | -0.0 |
| 20/12/2024 |
6.92
|
405 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 |
| 19/12/2024 |
6.85
|
3,400 | 7.15 | 7.15 | 6.69 | 100 | 0 | 0.0 |
| 18/12/2024 |
6.77
|
2,442 | 6.85 | 7 | 6.77 | 0 | 0 | 0 |
| 17/12/2024 |
7
|
4,201 | 7.08 | 7.08 | 6.77 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1,900 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.08
|
4,400 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
7
|
13,700 | 6.92 | 7.08 | 6.69 | 1,500 | 0 | 0.0 |
| 11/12/2024 |
7
|
9,852 | 7.54 | 7.54 | 6.77 | 0 | 0 | 0 |
| 10/12/2024 |
7
|
1,201 | 7 | 7.08 | 6.92 | 0 | 0 | 0 |
| 09/12/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/12/2024 |
6.85
|
630 | 7.31 | 7.31 | 6.85 | 0 | 0 | 0 |
| 05/12/2024 |
6.85
|
7,000 | 7.15 | 7.15 | 6.77 | 0 | 0 | 0 |
| 04/12/2024 |
6.77
|
8,527 | 6.92 | 6.92 | 6.77 | 0 | 0 | 0 |
| 03/12/2024 |
7
|
1,901 | 7.31 | 7.31 | 7 | 0 | 0 | 0 |
| 02/12/2024 |
7.23
|
57,843 | 6.92 | 7.23 | 6.92 | 0 | 0 | 0 |
| 29/11/2024 |
6.62
|
3,100 | 6.92 | 6.92 | 6.62 | 0 | 0 | 0 |
| 28/11/2024 |
6.92
|
200 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 |
| 27/11/2024 |
6.92
|
700 | 6.85 | 6.92 | 6.77 | 0 | 0 | 0 |
| 26/11/2024 |
6.85
|
4,915 | 6.92 | 6.92 | 6.69 | 0 | 0 | 0 |
| 25/11/2024 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/11/2024 |
6.92
|
110 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 21/11/2024 |
6.69
|
3,400 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 20/11/2024 |
6.69
|
3,026 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 |
| 19/11/2024 |
6.92
|
1,010 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 18/11/2024 |
6.92
|
4,600 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 15/11/2024 |
6.92
|
7,640 | 6.85 | 7.08 | 6.31 | 0 | 0 | 0 |
| 14/11/2024 |
6.92
|
200 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 13/11/2024 |
7
|
7,400 | 7 | 7 | 6.77 | 0 | 0 | 0 |
| 12/11/2024 |
7.15
|
800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 11/11/2024 |
6.92
|
3,600 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
| 08/11/2024 |
6.92
|
7,900 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 |
| 07/11/2024 |
7.08
|
4,400 | 7.15 | 7.15 | 7 | 0 | 0 | 0 |
| 06/11/2024 |
7.15
|
4,000 | 7.08 | 7.15 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7.08
|
1,600 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
14,700 | 7.08 | 7.31 | 6.92 | 0 | 0 | 0 |
| 01/11/2024 |
7.23
|
4,400 | 7.23 | 7.38 | 6.92 | 0 | 0 | 0 |
| 31/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/10/2024 |
7.46
|
23,300 | 7.31 | 8.08 | 7.23 | 0 | 500 | -0.0 |
| 29/10/2024 |
7.38
|
12,700 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 |
| 28/10/2024 |
7.15
|
2,700 | 7.23 | 7.31 | 7.15 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
3,500 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 |
| 24/10/2024 |
7.31
|
400 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
| 23/10/2024 |
7.23
|
8,003 | 7.23 | 7.23 | 6.92 | 0 | 1,500 | -0.0 |
| 22/10/2024 |
7.23
|
2,000 | 7 | 7.23 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.15
|
41,603 | 7.54 | 7.54 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7.54
|
9,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/10/2024 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 16/10/2024 |
7.38
|
400 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
| 15/10/2024 |
7.38
|
2,200 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 |
| 14/10/2024 |
7.46
|
1,202 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 |
| 11/10/2024 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 10/10/2024 |
7.54
|
500 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 |
| 09/10/2024 |
7.38
|
501 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 08/10/2024 |
7.46
|
10,800 | 7.46 | 7.46 | 7.08 | 0 | 0 | 0 |
| 07/10/2024 |
7.46
|
9,600 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 04/10/2024 |
7.46
|
3,300 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 03/10/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 02/10/2024 |
7.54
|
5,300 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 01/10/2024 |
7.54
|
4,935 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 30/09/2024 |
7.54
|
4,200 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 27/09/2024 |
7.69
|
5,047 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 26/09/2024 |
7.46
|
4,300 | 7.77 | 7.77 | 7.46 | 0 | 0 | 0 |
| 25/09/2024 |
7.69
|
9,315 | 7.77 | 7.77 | 7.54 | 0 | 0 | 0 |
| 24/09/2024 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/09/2024 |
7.69
|
9,000 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 |
| 20/09/2024 |
7.69
|
5,506 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
3,500 | 7.69 | 7.85 | 7.54 | 0 | 0 | 0 |
| 18/09/2024 |
7.85
|
2,804 | 7.69 | 7.85 | 7.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.92
|
2,400 | 7.69 | 7.92 | 7.69 | 0 | 0 | 0 |
| 16/09/2024 |
7.77
|
3,103 | 7.77 | 7.77 | 7.62 | 0 | 600 | -0.0 |
| 13/09/2024 |
7.69
|
8,147 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/09/2024 |
7.69
|
501 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 11/09/2024 |
7.85
|
11,600 | 7.69 | 8.08 | 7.15 | 0 | 0 | 0 |
| 10/09/2024 |
7.69
|
10,600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/09/2024 |
7.77
|
6,300 | 7.92 | 7.92 | 7.23 | 0 | 0 | 0 |
| 06/09/2024 |
7.77
|
1,400 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
| 05/09/2024 |
7.77
|
5,300 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 04/09/2024 |
7.85
|
4,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/08/2024 |
7.85
|
1,800 | 8 | 8 | 7.69 | 0 | 0 | 0 |
| 29/08/2024 |
7.85
|
1,901 | 8 | 8 | 7.77 | 0 | 0 | 0 |
| 28/08/2024 |
7.85
|
1,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2024 |
7.85
|
300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 26/08/2024 |
7.85
|
1,600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 23/08/2024 |
7.92
|
3,100 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 22/08/2024 |
8.08
|
6,700 | 8.38 | 8.38 | 7.77 | 0 | 0 | 0 |
| 21/08/2024 |
8.38
|
25,200 | 7.85 | 8.38 | 7.62 | 0 | 0 | 0 |
| 20/08/2024 |
7.92
|
3,437 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 19/08/2024 |
7.92
|
12,730 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
| 16/08/2024 |
8
|
810 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 15/08/2024 |
8
|
116 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2024 |
8
|
5,400 | 7.92 | 8 | 7.77 | 0 | 0 | 0 |
| 13/08/2024 |
7.92
|
6,607 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 |
| 12/08/2024 |
7.77
|
1,220 | 7.85 | 7.85 | 7.77 | 100 | 0 | 0.0 |
| 09/08/2024 |
7.85
|
1,610 | 7.69 | 7.85 | 7.69 | 100 | 0 | 0.0 |
| 08/08/2024 |
7.69
|
1,300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 07/08/2024 |
7.54
|
3,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/08/2024 |
7.54
|
6,900 | 7 | 7.92 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.54
|
30,000 | 7.69 | 8.08 | 7.54 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
13,000 | 8.15 | 8.15 | 7.69 | 0 | 2,000 | -0.0 |