| 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) |
-1.80 | -14.40% | 4,233,300 | -163,900 | -2.2 |
10.50
12.80
10.90
|
|
2 tháng
(2026-01-12) |
-2.80 | -20.74% | 14,814,400 | -438,900 | -5.8 |
10.50
14.45
10.90
|
|
3 tháng
(2025-12-15) |
-2.20 | -17.05% | 18,863,300 | -674,900 | -9.0 |
10.50
14.45
10.90
|
|
6 tháng
(2025-09-15) |
-2.95 | -21.61% | 53,378,200 | 30,300 | 0.7 |
10.50
16.80
10.90
|
|
12 tháng
(2025-03-18) |
4.72 | 78.93% | 140,709,700 | -165,893 | -2.7 |
5.70
16.80
10.90
|
|
24 tháng
(2024-03-25) |
-1 | -8.55% | 414,607,700 | 347,669 | 3.7 |
5.70
20.20
10.90
|
|
36 tháng
(2023-03-29) |
1.02 | 10.54% | 542,829,200 | 265,469 | 2.5 |
5.70
20.20
10.90
|
|
60 tháng
(2021-04-08) |
-14.35 | -57.28% | 781,858,600 | -5,771,642 | -218.4 |
5.70
45.01
10.90
|
| 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
|
790,700 | 8.04 | 8.19 | 7.81 | 11,100 | 31,200 | -0.2 |
| 20/12/2024 |
8.04
|
812,600 | 8.02 | 8.31 | 7.96 | 0 | 2,300 | -0.0 |
| 19/12/2024 |
8.02
|
1,681,500 | 7.80 | 8.26 | 7.77 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
1,494,600 | 7.50 | 7.90 | 7.50 | 31,400 | 22,300 | 0.1 |
| 17/12/2024 |
7.48
|
653,400 | 7.28 | 7.53 | 7.28 | 2,300 | 965 | 0.0 |
| 16/12/2024 |
7.33
|
728,700 | 7.41 | 7.57 | 7.17 | 30,000 | 19,400 | 0.1 |
| 13/12/2024 |
7.41
|
1,192,200 | 7.70 | 7.79 | 7.40 | 22,300 | 1,600 | 0.2 |
| 12/12/2024 |
7.70
|
2,500,300 | 8.30 | 8.31 | 7.70 | 100 | 23,800 | -0.2 |
| 11/12/2024 |
7.82
|
1,676,100 | 7.70 | 7.82 | 7.53 | 15,200 | 11,800 | 0.0 |
| 10/12/2024 |
7.31
|
1,491,900 | 6.83 | 7.31 | 6.83 | 1,600 | 3,600 | -0.0 |
| 09/12/2024 |
6.84
|
215,500 | 6.73 | 6.90 | 6.73 | 20,800 | 5,900 | 0.1 |
| 06/12/2024 |
6.76
|
223,400 | 6.81 | 6.88 | 6.73 | 0 | 1,900 | -0.0 |
| 05/12/2024 |
6.84
|
237,400 | 6.65 | 6.89 | 6.65 | 4,200 | 3,600 | 0.0 |
| 04/12/2024 |
6.68
|
302,400 | 6.76 | 6.87 | 6.60 | 1,000 | 3,000 | -0.0 |
| 03/12/2024 |
6.76
|
334,600 | 6.92 | 6.92 | 6.76 | 0 | 600 | -0.0 |
| 02/12/2024 |
6.88
|
163,400 | 6.90 | 7 | 6.85 | 0 | 10,060 | -0.1 |
| 29/11/2024 |
6.90
|
269,000 | 6.89 | 6.98 | 6.85 | 0 | 400 | -0.0 |
| 28/11/2024 |
6.88
|
430,100 | 6.77 | 7.10 | 6.77 | 23,000 | 16,100 | 0.0 |
| 27/11/2024 |
6.77
|
120,100 | 6.79 | 6.85 | 6.72 | 100 | 9,000 | -0.1 |
| 26/11/2024 |
6.79
|
234,700 | 6.70 | 6.85 | 6.70 | 5,100 | 2,800 | 0.0 |
| 25/11/2024 |
6.75
|
226,900 | 6.84 | 6.88 | 6.70 | 0 | 9,400 | -0.1 |
| 22/11/2024 |
6.82
|
205,300 | 6.90 | 6.95 | 6.81 | 0 | 5,400 | -0.0 |
| 21/11/2024 |
6.95
|
132,600 | 6.99 | 6.99 | 6.80 | 500 | 2,600 | -0.0 |
| 20/11/2024 |
6.99
|
611,000 | 6.77 | 7.09 | 6.51 | 17,800 | 24,900 | -0.1 |
| 19/11/2024 |
6.77
|
277,200 | 6.97 | 7.01 | 6.77 | 0 | 0 | 0 |
| 18/11/2024 |
6.97
|
209,800 | 7.06 | 7.08 | 6.91 | 0 | 1,600 | -0.0 |
| 15/11/2024 |
7.09
|
1,199,500 | 6.69 | 7.15 | 6.51 | 58,100 | 22,300 | 0.2 |
| 14/11/2024 |
6.69
|
226,600 | 6.85 | 6.85 | 6.65 | 0 | 9,900 | -0.1 |
| 13/11/2024 |
6.82
|
304,300 | 6.79 | 6.90 | 6.73 | 1,600 | 1,000 | 0.0 |
| 12/11/2024 |
6.84
|
212,700 | 6.88 | 6.95 | 6.81 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
353,500 | 6.95 | 6.95 | 6.62 | 3,000 | 20,600 | -0.1 |
| 08/11/2024 |
6.94
|
435,600 | 6.91 | 7.20 | 6.90 | 30,200 | 10,600 | 0.1 |
| 07/11/2024 |
6.93
|
243,400 | 7.10 | 7.10 | 6.90 | 0 | 16,700 | -0.1 |
| 06/11/2024 |
7.01
|
358,200 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.88
|
367,500 | 6.89 | 7 | 6.76 | 13,800 | 32,900 | -0.1 |
| 04/11/2024 |
6.89
|
721,600 | 7.05 | 7.20 | 6.56 | 16,700 | 40,900 | -0.2 |
| 01/11/2024 |
7.05
|
406,000 | 7.39 | 7.39 | 7.03 | 0 | 19,300 | -0.1 |
| 31/10/2024 |
7.23
|
289,700 | 7.30 | 7.35 | 7.21 | 20,000 | 0 | 0.1 |
| 30/10/2024 |
7.35
|
455,400 | 7.30 | 7.59 | 7.20 | 1,400 | 5,400 | -0.0 |
| 29/10/2024 |
7.60
|
1,074,700 | 7.86 | 7.86 | 7.39 | 69,400 | 17,000 | 0.4 |
| 28/10/2024 |
7.35
|
260,600 | 6.80 | 7.35 | 6.80 | 0 | 16,100 | -0.1 |
| 25/10/2024 |
6.87
|
753,700 | 7.39 | 7.39 | 6.80 | 5,400 | 53,200 | -0.3 |
| 24/10/2024 |
7.10
|
986,800 | 7.48 | 7.60 | 7.10 | 12,800 | 60,800 | -0.4 |
| 23/10/2024 |
7.61
|
2,029,000 | 7.94 | 8.05 | 7.58 | 100 | 1,200 | -0.0 |
| 22/10/2024 |
7.53
|
1,634,800 | 7.25 | 7.53 | 7.17 | 71,000 | 9,700 | 0.4 |
| 21/10/2024 |
7.04
|
1,098,300 | 7.03 | 7.04 | 6.81 | 62,800 | 0 | 0.4 |
| 18/10/2024 |
6.58
|
596,600 | 6.15 | 6.58 | 6.15 | 1,200 | 5,300 | -0.0 |
| 17/10/2024 |
6.15
|
624,100 | 6.25 | 6.31 | 6.01 | 9,800 | 6,300 | 0.0 |
| 16/10/2024 |
6.31
|
625,600 | 6.36 | 6.64 | 6.29 | 0 | 0 | 0 |
| 15/10/2024 |
6.60
|
1,205,300 | 7.02 | 7.02 | 6.55 | 5,400 | 10,000 | -0.0 |
| 14/10/2024 |
7.02
|
443,500 | 7.12 | 7.12 | 7 | 200 | 0 | 0.0 |
| 11/10/2024 |
7.08
|
325,200 | 7.18 | 7.18 | 7.01 | 1,400 | 0 | 0.0 |
| 10/10/2024 |
7.09
|
387,300 | 7.16 | 7.18 | 7.09 | 500 | 0 | 0.0 |
| 09/10/2024 |
7.11
|
348,300 | 7.10 | 7.17 | 7.08 | 400 | 0 | 0.0 |
| 08/10/2024 |
7.06
|
559,800 | 7.05 | 7.16 | 7 | 100 | 2,000 | -0.0 |
| 07/10/2024 |
7
|
608,200 | 7.43 | 7.50 | 7 | 100 | 14,900 | -0.1 |
| 04/10/2024 |
7.43
|
432,000 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.41
|
907,000 | 7.79 | 7.87 | 7.41 | 2,000 | 16,400 | -0.1 |
| 02/10/2024 |
7.79
|
622,800 | 7.93 | 7.96 | 7.77 | 1,700 | 120,200 | -0.9 |
| 01/10/2024 |
7.94
|
932,400 | 8.01 | 8.08 | 7.90 | 33,300 | 13,700 | 0.2 |
| 30/09/2024 |
7.88
|
809,900 | 7.87 | 8.03 | 7.86 | 11,000 | 92,400 | -0.6 |
| 27/09/2024 |
7.85
|
1,156,500 | 7.86 | 8.12 | 7.68 | 28,100 | 154,100 | -1.0 |
| 26/09/2024 |
7.85
|
1,101,700 | 8.11 | 8.11 | 7.78 | 31,600 | 0 | 0.3 |
| 25/09/2024 |
8.09
|
1,003,500 | 8.20 | 8.38 | 8.06 | 0 | 11,600 | -0.1 |
| 24/09/2024 |
8.10
|
1,834,100 | 7.41 | 8.11 | 7.20 | 352,600 | 0 | 2.7 |
| 23/09/2024 |
7.65
|
1,824,400 | 8.22 | 8.30 | 7.65 | 3,700 | 65,800 | -0.5 |
| 20/09/2024 |
8.22
|
827,600 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 |
| 19/09/2024 |
8.21
|
500,100 | 8.55 | 8.56 | 8.11 | 0 | 18,400 | -0.2 |
| 18/09/2024 |
8.45
|
801,100 | 8.30 | 8.70 | 8.30 | 9,700 | 0 | 0.1 |
| 17/09/2024 |
8.32
|
1,795,200 | 8.88 | 8.88 | 8.31 | 57,500 | 0 | 0.5 |
| 16/09/2024 |
8.93
|
1,603,700 | 9.76 | 9.77 | 8.93 | 28,600 | 34,600 | -0.1 |
| 13/09/2024 |
9.60
|
1,005,800 | 9.92 | 10 | 9.58 | 5,000 | 43,900 | -0.4 |
| 12/09/2024 |
10
|
245,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
10
|
589,700 | 10.05 | 10.15 | 9.90 | 37,000 | 9,500 | 0.3 |
| 10/09/2024 |
10.05
|
757,400 | 10.35 | 10.35 | 10 | 10,000 | 42,500 | -0.3 |
| 09/09/2024 |
10.25
|
843,000 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
| 06/09/2024 |
10.30
|
550,300 | 10.10 | 10.30 | 10 | 11,400 | 2,000 | 0.1 |
| 05/09/2024 |
10.20
|
889,600 | 10.60 | 10.60 | 10.05 | 24,300 | 3,800 | 0.2 |
| 04/09/2024 |
10.45
|
831,700 | 10.60 | 10.70 | 10.35 | 30,800 | 500 | 0.3 |
| 30/08/2024 |
10.85
|
402,500 | 10.90 | 11 | 10.80 | 23,900 | 0 | 0.3 |
| 29/08/2024 |
10.85
|
485,700 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 |
| 28/08/2024 |
11.05
|
1,287,100 | 10.80 | 11.25 | 10.70 | 77,800 | 3,100 | 0.8 |
| 27/08/2024 |
10.85
|
779,700 | 10.85 | 11 | 10.80 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
11
|
1,377,600 | 11.35 | 11.35 | 10.85 | 0 | 104,700 | -1.2 |
| 23/08/2024 |
11.15
|
1,624,100 | 11.15 | 11.35 | 10.80 | 40,300 | 61,000 | -0.2 |
| 22/08/2024 |
11.30
|
2,174,800 | 11.80 | 11.80 | 11.25 | 0 | 122,200 | -1.4 |
| 21/08/2024 |
11.35
|
1,840,000 | 10.75 | 11.35 | 10.75 | 81,000 | 0 | 0.9 |
| 20/08/2024 |
10.65
|
1,412,200 | 10.75 | 10.85 | 10.50 | 61,200 | 4,400 | 0.6 |
| 19/08/2024 |
10.75
|
2,036,500 | 10.65 | 10.85 | 10.40 | 80,000 | 75,000 | 0.1 |
| 16/08/2024 |
10.40
|
1,471,900 | 10 | 10.60 | 9.99 | 64,500 | 0 | 0.7 |
| 15/08/2024 |
10
|
1,324,800 | 10.35 | 10.35 | 9.91 | 219,000 | 200 | 2.2 |
| 14/08/2024 |
10.35
|
717,300 | 10.70 | 10.80 | 10.30 | 30,100 | 300 | 0.3 |
| 13/08/2024 |
10.65
|
965,700 | 10.75 | 10.75 | 10.25 | 27,600 | 19,900 | 0.1 |
| 12/08/2024 |
10.65
|
836,700 | 10.75 | 11 | 10.50 | 5,000 | 34,300 | -0.3 |
| 09/08/2024 |
10.70
|
1,264,600 | 10.15 | 10.70 | 10 | 87,000 | 56,900 | 0.3 |
| 08/08/2024 |
10
|
1,923,800 | 10.50 | 10.80 | 10 | 105,400 | 55,900 | 0.5 |
| 07/08/2024 |
10.75
|
764,500 | 11.05 | 11.05 | 10.50 | 0 | 66,900 | -0.7 |
| 06/08/2024 |
11
|
2,093,300 | 10.60 | 11.20 | 10.10 | 117,100 | 200 | 1.2 |
| 05/08/2024 |
10.65
|
1,139,900 | 10.80 | 11.15 | 10.65 | 8,500 | 77,600 | -0.8 |
| 02/08/2024 |
11.40
|
2,850,200 | 10.70 | 11.50 | 10.70 | 122,800 | 142,500 | -0.2 |