| 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 | 0% | 21,410,200 | 14,200 | 0.1 |
7.90
9.90
8.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.18% | 55,549,600 | 9,500 | 0.1 |
7.90
10.20
8.50
|
|
3 tháng
(2025-12-15) |
1.20 | 16.22% | 60,011,600 | 11,100 | 0.1 |
7.30
10.20
8.50
|
|
6 tháng
(2025-09-15) |
-0.50 | -5.49% | 81,618,800 | 39,800 | 0.3 |
7.30
10.20
8.50
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.15% | 155,437,200 | 27,900 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-03-25) |
2.40 | 38.71% | 319,550,851 | 76,310 | 0.7 |
5.60
12.10
8.50
|
|
36 tháng
(2023-03-29) |
3.66 | 74.09% | 427,022,719 | 56,110 | 0.6 |
4.75
12.10
8.50
|
|
60 tháng
(2021-04-08) |
-5.56 | -39.24% | 824,296,439 | -82,590 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
8.10
|
804,209 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
554,682 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
274,588 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
258,410 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
278,596 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.60
|
597,414 | 7.90 | 8 | 7.60 | 200 | 0 | 0.0 |
| 13/12/2024 |
7.80
|
387,327 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.10
|
967,381 | 8.10 | 8.40 | 7.90 | 200 | 0 | 0.0 |
| 11/12/2024 |
8
|
616,459 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
1,325,869 | 7.60 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
360,824 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
262,245 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
374,914 | 7.30 | 7.50 | 7.20 | 100 | 0 | 0.0 |
| 04/12/2024 |
7.30
|
273,410 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 03/12/2024 |
7.30
|
315,312 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
7.40
|
347,243 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
494,588 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
518,475 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
127,653 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
136,581 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.20
|
144,662 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
142,586 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,755 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,585 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,430 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,586 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
234,347 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 12/11/2024 |
7.60
|
951,791 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
363,968 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
235,742 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 07/11/2024 |
7.30
|
157,229 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.30
|
271,059 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
150,662 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
408,968 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
213,080 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
487,030 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.60
|
506,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
305,217 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
333,142 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
335,570 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
543,798 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
412,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.60
|
585,956 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
485,583 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
211,292 | 8 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 17/10/2024 |
8
|
255,593 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
164,884 | 8.10 | 8.20 | 8 | 100 | 0 | 0.0 |
| 15/10/2024 |
8
|
377,296 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,703,823 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
236,770 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
267,487 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
191,388 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
474,297 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
179,204 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
506,270 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
572,586 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
394,499 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9.20
|
1,091,231 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
527,509 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
836,395 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
414,692 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
891,534 | 10 | 10 | 7.40 | 100 | 0 | 0.0 |
| 24/09/2024 |
8.80
|
217,962 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/09/2024 |
8.70
|
277,209 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
471,466 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/09/2024 |
8.90
|
533,464 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.80
|
317,996 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
595,533 | 8.60 | 8.80 | 8.40 | 100 | 100 | 0 |
| 16/09/2024 |
8.60
|
536,256 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
305,935 | 9 | 9.10 | 8.90 | 0 | 8,000 | -0.1 |
| 12/09/2024 |
9
|
546,508 | 9.20 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 11/09/2024 |
9.20
|
344,634 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9.20
|
375,220 | 9.40 | 9.40 | 9.10 | 7,000 | 100 | 0.1 |
| 09/09/2024 |
9.40
|
563,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/09/2024 |
9.30
|
676,552 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 05/09/2024 |
9.10
|
840,351 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.40
|
606,805 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 30/08/2024 |
9.70
|
568,821 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/08/2024 |
9.80
|
300,190 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/08/2024 |
9.90
|
764,630 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
530,087 | 9.80 | 10 | 9.70 | 0 | 200 | -0.0 |
| 26/08/2024 |
9.80
|
1,032,426 | 9.80 | 10.20 | 9.70 | 0 | 400 | -0.0 |
| 23/08/2024 |
9.90
|
1,280,676 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 22/08/2024 |
9.80
|
593,710 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 21/08/2024 |
9.90
|
1,138,602 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 20/08/2024 |
9.80
|
931,539 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
1,519,038 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
1,271,126 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
959,757 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9.30
|
712,080 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
620,087 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/08/2024 |
9.70
|
839,335 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 09/08/2024 |
9.40
|
706,410 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
779,076 | 9.40 | 9.40 | 8.90 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.40
|
513,893 | 9.50 | 9.70 | 9.10 | 0 | 2 | -0.0 |
| 06/08/2024 |
9.50
|
738,110 | 9.20 | 9.70 | 9.20 | 100 | 0 | 0.0 |
| 05/08/2024 |
9.20
|
988,458 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9.90
|
1,492,998 | 9 | 10.10 | 8.50 | 0 | 0 | 0 |