| 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) |
0.70 | 5.79% | 143,700 | -4,300 | -0.1 |
11.55
13
13
|
|
2 tháng
(2026-01-12) |
-0.20 | -1.54% | 289,900 | -5,300 | -0.1 |
11.55
13.65
13
|
|
3 tháng
(2025-12-15) |
-0.80 | -5.88% | 921,800 | -32,300 | -0.4 |
11.55
14.85
13
|
|
6 tháng
(2025-09-15) |
1 | 8.47% | 2,686,400 | -54,900 | -0.7 |
9.28
14.85
13
|
|
12 tháng
(2025-03-18) |
-1.85 | -12.63% | 6,190,100 | -68,900 | -1.0 |
9.28
15.30
13
|
|
24 tháng
(2024-03-25) |
0.20 | 1.59% | 14,179,300 | -127,340 | -1.8 |
6.47
17.15
13
|
|
36 tháng
(2023-03-29) |
-5.70 | -30.81% | 18,082,000 | -221,130 | -3.4 |
6.47
25.70
13
|
|
60 tháng
(2021-04-08) |
3.70 | 40.74% | 36,732,300 | -79,515 | -0.6 |
6.47
25.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.09
|
8,100 | 7.07 | 7.10 | 7 | 1,000 | 500 | 0.0 |
| 20/12/2024 |
7.07
|
39,100 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
46,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 18/12/2024 |
6.90
|
27,000 | 7 | 7 | 6.90 | 0 | 1,900 | -0.0 |
| 17/12/2024 |
7.14
|
7,200 | 7.10 | 7.20 | 6.95 | 0 | 100 | -0.0 |
| 16/12/2024 |
7
|
5,700 | 7.01 | 7.25 | 6.95 | 0 | 0 | 0 |
| 13/12/2024 |
7.20
|
1,600 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
25,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
7,700 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
12,100 | 7.05 | 7.40 | 6.94 | 0 | 0 | 0 |
| 09/12/2024 |
7.05
|
4,900 | 7.04 | 7.09 | 7 | 0 | 0 | 0 |
| 06/12/2024 |
7.04
|
31,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/12/2024 |
7.04
|
20,200 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 04/12/2024 |
7
|
19,900 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
68,500 | 6.76 | 7.22 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.75
|
11,100 | 6.91 | 7 | 6.72 | 0 | 0 | 0 |
| 29/11/2024 |
6.90
|
7,400 | 6.80 | 6.95 | 6.75 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
34,600 | 7.04 | 7.09 | 6.52 | 0 | 0 | 0 |
| 27/11/2024 |
6.95
|
4,100 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
46,700 | 6.95 | 7.10 | 6.86 | 0 | 0 | 0 |
| 25/11/2024 |
6.95
|
31,100 | 7 | 7.20 | 6.73 | 0 | 1,327 | -0.0 |
| 22/11/2024 |
7
|
3,000 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 |
| 21/11/2024 |
6.95
|
23,500 | 6.69 | 6.95 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.70
|
9,000 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
| 19/11/2024 |
6.70
|
6,200 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.60
|
20,900 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
| 15/11/2024 |
6.79
|
7,500 | 6.89 | 6.89 | 6.47 | 0 | 0 | 0 |
| 14/11/2024 |
6.80
|
30,500 | 6.75 | 6.95 | 6.70 | 600 | 0 | 0.0 |
| 13/11/2024 |
6.71
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.08
|
10,800 | 7.33 | 7.33 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
7.20
|
66,100 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 08/11/2024 |
7.46
|
22,200 | 7.69 | 7.69 | 7.28 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
38,100 | 7.51 | 7.55 | 7.40 | 0 | 0 | 0 |
| 06/11/2024 |
7.73
|
171,000 | 7.93 | 7.93 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.42
|
31,800 | 7.28 | 7.42 | 7.15 | 0 | 3,200 | -0.0 |
| 04/11/2024 |
6.94
|
177,500 | 6.94 | 6.94 | 6.73 | 0 | 1,300 | -0.0 |
| 01/11/2024 |
6.49
|
16,000 | 6.47 | 6.90 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.47
|
148,400 | 6.85 | 6.88 | 6.47 | 0 | 0 | 0 |
| 30/10/2024 |
6.95
|
8,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
15,600 | 7 | 7.04 | 6.85 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
4,000 | 6.51 | 6.91 | 6.51 | 0 | 0 | 0 |
| 25/10/2024 |
6.93
|
1,700 | 6.81 | 6.95 | 6.76 | 0 | 0 | 0 |
| 24/10/2024 |
6.79
|
1,000 | 6.80 | 6.90 | 6.76 | 0 | 0 | 0 |
| 23/10/2024 |
6.90
|
4,300 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 22/10/2024 |
6.84
|
4,700 | 6.78 | 6.84 | 6.77 | 0 | 0 | 0 |
| 21/10/2024 |
6.78
|
6,800 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.06
|
1,200 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 |
| 17/10/2024 |
6.98
|
1,200 | 6.70 | 6.98 | 6.70 | 0 | 0 | 0 |
| 16/10/2024 |
6.85
|
9,800 | 6.99 | 7 | 6.85 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
29,900 | 7.05 | 7.15 | 6.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.02
|
49,600 | 6.58 | 7.02 | 6.44 | 0 | 0 | 0 |
| 11/10/2024 |
6.57
|
9,300 | 6.62 | 6.63 | 6.54 | 0 | 0 | 0 |
| 10/10/2024 |
6.63
|
6,200 | 6.61 | 6.77 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.77
|
28,400 | 6.70 | 6.80 | 6.53 | 0 | 0 | 0 |
| 08/10/2024 |
6.73
|
5,900 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.84
|
17,500 | 6.80 | 6.88 | 6.70 | 13,000 | 0 | 0.1 |
| 04/10/2024 |
6.80
|
2,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
33,400 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
6.84
|
12,000 | 7 | 7.10 | 6.84 | 0 | 0 | 0 |
| 01/10/2024 |
6.96
|
19,700 | 6.80 | 7.08 | 6.80 | 0 | 0 | 0 |
| 30/09/2024 |
6.80
|
27,000 | 6.91 | 6.91 | 6.75 | 0 | 8,800 | -0.1 |
| 27/09/2024 |
6.91
|
38,000 | 6.91 | 7 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.91
|
52,000 | 6.87 | 7 | 6.85 | 10,000 | 0 | 0.1 |
| 25/09/2024 |
6.87
|
27,300 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 |
| 24/09/2024 |
6.93
|
6,200 | 6.90 | 6.93 | 6.87 | 0 | 0 | 0 |
| 23/09/2024 |
6.99
|
12,500 | 7.03 | 7.26 | 6.90 | 0 | 0 | 0 |
| 20/09/2024 |
7.04
|
5,900 | 6.88 | 7.14 | 6.88 | 100 | 0 | 0.0 |
| 19/09/2024 |
6.88
|
33,600 | 6.93 | 7.15 | 6.88 | 0 | 0 | 0 |
| 18/09/2024 |
6.93
|
15,700 | 6.97 | 7.13 | 6.92 | 0 | 0 | 0 |
| 17/09/2024 |
6.97
|
2,000 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 |
| 16/09/2024 |
7.23
|
21,400 | 7 | 7.38 | 6.95 | 2,000 | 0 | 0.0 |
| 13/09/2024 |
6.95
|
26,800 | 7.38 | 7.38 | 6.95 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
11,300 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.08
|
15,600 | 7 | 7.19 | 6.86 | 0 | 1,400 | -0.0 |
| 10/09/2024 |
7
|
60,100 | 7.34 | 7.35 | 6.89 | 0 | 0 | 0 |
| 09/09/2024 |
7.02
|
54,100 | 7.10 | 7.53 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.25
|
13,000 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 |
| 05/09/2024 |
7.39
|
12,100 | 7.38 | 7.59 | 7.37 | 0 | 0 | 0 |
| 04/09/2024 |
7.38
|
58,000 | 7.11 | 7.60 | 6.88 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
7.11
|
57,600 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.31
|
8,100 | 7.36 | 7.36 | 7.12 | 0 | 0 | 0 |
| 28/08/2024 |
7.36
|
23,300 | 7.55 | 7.55 | 7.20 | 300 | 0 | 0.0 |
| 27/08/2024 |
7.59
|
47,700 | 7.55 | 7.59 | 7.25 | 0 | 0 | 0 |
| 26/08/2024 |
7.54
|
11,400 | 7.56 | 7.56 | 7.40 | 0 | 1,000 | -0.0 |
| 23/08/2024 |
7.60
|
42,400 | 7.65 | 7.66 | 7.45 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
21,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 21/08/2024 |
7.55
|
72,700 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.77
|
17,400 | 7.76 | 7.91 | 7.60 | 0 | 600 | -0.0 |
| 19/08/2024 |
7.76
|
42,600 | 7.53 | 7.99 | 7.42 | 0 | 0 | 0 |
| 16/08/2024 |
7.53
|
28,100 | 7.58 | 7.58 | 7.21 | 0 | 0 | 0 |
| 15/08/2024 |
7.19
|
82,400 | 7.72 | 7.88 | 7.19 | 600 | 300 | 0.0 |
| 14/08/2024 |
7.73
|
6,600 | 7.90 | 7.98 | 7.10 | 0 | 500 | -0.0 |
| 13/08/2024 |
7.58
|
44,500 | 8.13 | 8.13 | 7.58 | 0 | 400 | -0.0 |
| 12/08/2024 |
8.14
|
11,400 | 7.81 | 8.27 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
24,500 | 7 | 7.80 | 6.88 | 0 | 0 | 0 |
| 08/08/2024 |
7.29
|
49,400 | 7.84 | 7.84 | 7.29 | 1,200 | 0 | 0.0 |
| 07/08/2024 |
7.83
|
46,600 | 8.41 | 8.41 | 7.83 | 0 | 500 | -0.0 |
| 06/08/2024 |
8.41
|
17,900 | 9.02 | 9.02 | 8.41 | 300 | 0 | 0.0 |
| 05/08/2024 |
9.04
|
13,700 | 9.78 | 9.78 | 9.04 | 0 | 400 | -0.0 |
| 02/08/2024 |
9.72
|
9,600 | 9.79 | 9.79 | 9.21 | 200 | 0 | 0.0 |