| 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) |
-0.74 | -9.48% | 407,500 | -33,000 | -0.2 |
7.07
8
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.06% | 622,600 | -34,000 | -0.2 |
7.07
8.14
7.09
|
|
3 tháng
(2025-12-15) |
-0.38 | -5.10% | 900,400 | -34,000 | -0.2 |
7.07
8.48
7.09
|
|
6 tháng
(2025-09-15) |
-1.27 | -15.23% | 1,809,800 | -52,700 | -0.4 |
7.07
8.50
7.09
|
|
12 tháng
(2025-03-18) |
-2.91 | -29.16% | 3,144,200 | -100,100 | -0.8 |
7.07
10
7.09
|
|
24 tháng
(2024-03-25) |
-2.93 | -29.30% | 7,911,000 | -132,303 | -1.1 |
7.07
10.35
7.09
|
|
36 tháng
(2023-03-29) |
-2.23 | -23.98% | 13,106,100 | -405,735 | -3.8 |
7.07
11
7.09
|
|
60 tháng
(2021-04-08) |
-5.20 | -42.39% | 18,044,100 | -539,330 | -8.6 |
7.07
21
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.17
|
17,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 20/12/2024 |
8.25
|
7,100 | 8.08 | 8.30 | 8.08 | 0 | 0 | 0 |
| 19/12/2024 |
8.35
|
14,300 | 8.09 | 8.35 | 7.85 | 0 | 0 | 0 |
| 18/12/2024 |
8.09
|
16,500 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 17/12/2024 |
8.09
|
39,500 | 8 | 8.10 | 7.84 | 0 | 0 | 0 |
| 16/12/2024 |
8.09
|
5,500 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
6,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2024 |
8.08
|
17,600 | 7.91 | 8.10 | 7.85 | 0 | 0 | 0 |
| 11/12/2024 |
8.15
|
31,700 | 7.92 | 8.15 | 7.83 | 0 | 0 | 0 |
| 10/12/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 09/12/2024 |
8.16
|
9,000 | 7.92 | 8.16 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/12/2024 |
8.17
|
30,000 | 8 | 8.22 | 7.95 | 0 | 0 | 0 |
| 04/12/2024 |
8.18
|
17,300 | 8 | 8.25 | 8 | 0 | 4,000 | -0.0 |
| 03/12/2024 |
8.18
|
43,100 | 7.90 | 8.22 | 7.88 | 0 | 0 | 0 |
| 02/12/2024 |
7.91
|
600 | 8.18 | 8.18 | 7.91 | 0 | 0 | 0 |
| 29/11/2024 |
8.18
|
92,700 | 8.20 | 8.26 | 7.85 | 0 | 0 | 0 |
| 28/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/11/2024 |
8.27
|
51,400 | 8.01 | 8.28 | 7.76 | 0 | 0 | 0 |
| 26/11/2024 |
8.34
|
27,000 | 8.19 | 8.34 | 7.95 | 0 | 0 | 0 |
| 25/11/2024 |
8.29
|
12,000 | 8.35 | 8.35 | 7.85 | 0 | 0 | 0 |
| 22/11/2024 |
8.33
|
35,000 | 8.29 | 8.35 | 7.96 | 0 | 3,500 | -0.0 |
| 21/11/2024 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 20/11/2024 |
8.38
|
22,600 | 8.34 | 8.39 | 7.95 | 0 | 0 | 0 |
| 19/11/2024 |
8.39
|
13,000 | 8.03 | 8.39 | 7.96 | 0 | 100 | -0.0 |
| 18/11/2024 |
8.39
|
5,000 | 8.03 | 8.40 | 8.03 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
22,800 | 8.39 | 8.60 | 7.95 | 0 | 0 | 0 |
| 14/11/2024 |
8.41
|
5,000 | 8.42 | 8.42 | 8.41 | 0 | 0 | 0 |
| 13/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.42
|
14,000 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
| 07/11/2024 |
8.42
|
3,500 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 |
| 06/11/2024 |
8.41
|
5,000 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 05/11/2024 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/11/2024 |
8.38
|
3,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
6,300 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/10/2024 |
8.45
|
5,500 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.47
|
19,700 | 8.04 | 8.47 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
8,600 | 8.50 | 8.60 | 8.05 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.45
|
600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/10/2024 |
8.22
|
600 | 8.64 | 8.69 | 8.22 | 0 | 0 | 0 |
| 21/10/2024 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
2,200 | 8.40 | 8.68 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.40
|
35,100 | 8.40 | 8.44 | 7.93 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
2,000 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.75
|
2,000 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 11/10/2024 |
8.60
|
9,100 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 10/10/2024 |
8.82
|
6,000 | 8.65 | 8.82 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.90
|
7,300 | 8.59 | 8.90 | 8.59 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
500 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.83
|
10,600 | 8.72 | 8.83 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
9
|
1,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/10/2024 |
8.89
|
9,500 | 8.68 | 8.89 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
8.93
|
10,000 | 8.90 | 8.94 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.93
|
1,100 | 8.92 | 8.93 | 8.92 | 0 | 0 | 0 |
| 27/09/2024 |
8.97
|
35,700 | 8.82 | 9 | 8.72 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
46,400 | 8.77 | 9.02 | 8.77 | 0 | 0 | 0 |
| 25/09/2024 |
8.77
|
13,400 | 8.87 | 8.99 | 8.77 | 0 | 0 | 0 |
| 24/09/2024 |
8.88
|
9,200 | 9.04 | 9.15 | 8.85 | 0 | 0 | 0 |
| 23/09/2024 |
9.15
|
26,200 | 9.09 | 9.15 | 8.82 | 0 | 0 | 0 |
| 20/09/2024 |
9.04
|
24,700 | 8.88 | 9.08 | 8.82 | 0 | 0 | 0 |
| 19/09/2024 |
9.06
|
5,800 | 9.12 | 9.15 | 8.79 | 0 | 0 | 0 |
| 18/09/2024 |
8.92
|
20,300 | 9.17 | 9.30 | 8.85 | 0 | 0 | 0 |
| 17/09/2024 |
9.20
|
56,500 | 8.95 | 9.30 | 8.57 | 0 | 0 | 0 |
| 16/09/2024 |
8.92
|
13,900 | 9 | 9.26 | 8.92 | 0 | 0 | 0 |
| 13/09/2024 |
9.28
|
16,000 | 9.01 | 9.31 | 8.98 | 0 | 0 | 0 |
| 12/09/2024 |
9.50
|
16,500 | 9.03 | 9.50 | 8.95 | 0 | 0 | 0 |
| 11/09/2024 |
9.50
|
75,000 | 9.29 | 9.50 | 8.94 | 0 | 0 | 0 |
| 10/09/2024 |
9.39
|
2,800 | 9.37 | 9.39 | 9.37 | 0 | 0 | 0 |
| 09/09/2024 |
9.50
|
4,500 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 |
| 06/09/2024 |
8.94
|
47,400 | 9.20 | 9.50 | 8.93 | 0 | 0 | 0 |
| 05/09/2024 |
9.60
|
5,000 | 9.59 | 9.60 | 9.59 | 0 | 0 | 0 |
| 04/09/2024 |
9.60
|
36,400 | 9.30 | 9.67 | 9.18 | 0 | 23,600 | -0.2 |
| 30/08/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 29/08/2024 |
9.87
|
51,000 | 9.95 | 10 | 9.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.80
|
25,800 | 9.52 | 9.90 | 9.40 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
17,100 | 9.95 | 10.10 | 9.43 | 0 | 0 | 0 |
| 26/08/2024 |
9.90
|
51,000 | 9.62 | 10.10 | 9.58 | 0 | 0 | 0 |
| 23/08/2024 |
10.30
|
173,300 | 9.41 | 10.30 | 9.40 | 0 | 900 | -0.0 |
| 22/08/2024 |
10.10
|
89,500 | 9.22 | 10.10 | 9.18 | 0 | 0 | 0 |
| 21/08/2024 |
9.85
|
90,600 | 9.16 | 9.85 | 9.07 | 0 | 0 | 0 |
| 20/08/2024 |
9.75
|
39,300 | 9.39 | 9.80 | 9.13 | 0 | 0 | 0 |
| 19/08/2024 |
9.80
|
41,000 | 9.82 | 10 | 9.16 | 0 | 0 | 0 |
| 16/08/2024 |
9.84
|
105,900 | 8.99 | 9.84 | 8.82 | 900 | 0 | 0.0 |
| 15/08/2024 |
9.21
|
26,500 | 9.20 | 9.23 | 8.95 | 0 | 0 | 0 |
| 14/08/2024 |
9.21
|
400 | 8.92 | 9.21 | 8.92 | 0 | 0 | 0 |
| 13/08/2024 |
9.27
|
4,700 | 9.24 | 9.27 | 8.93 | 0 | 0 | 0 |
| 12/08/2024 |
9.26
|
12,400 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
9.25
|
1,200 | 8.90 | 9.25 | 8.90 | 0 | 0 | 0 |
| 08/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/08/2024 |
9.30
|
1,200 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 06/08/2024 |
9.29
|
2,900 | 9 | 9.40 | 8.95 | 0 | 0 | 0 |
| 05/08/2024 |
9.21
|
5,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/08/2024 |
9.24
|
5,300 | 9.19 | 9.24 | 8.89 | 0 | 0 | 0 |