| 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 | -2.33% | 500 | 0 | 0 |
8
8.60
8.40
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.18% | 5,300 | 0 | 0 |
8
8.90
8.40
|
|
3 tháng
(2025-12-15) |
-0.30 | -3.45% | 10,900 | 0 | 0 |
8
8.90
8.40
|
|
6 tháng
(2025-09-15) |
-1.80 | -17.65% | 148,200 | 0 | 0 |
8
10.90
8.40
|
|
12 tháng
(2025-03-18) |
1.60 | 23.53% | 1,401,500 | -8,800 | -0.1 |
5.60
11.50
8.40
|
|
24 tháng
(2024-03-25) |
1 | 13.51% | 6,470,192 | -8,800 | -0.1 |
5.60
11.50
8.40
|
|
36 tháng
(2023-03-29) |
0 | 0% | 12,091,785 | -32,568 | -0.3 |
5.60
13
8.40
|
|
60 tháng
(2021-04-08) |
-5.60 | -40% | 17,106,391 | -26,256 | -0.3 |
5.60
33
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.80
|
13,800 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
28,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
45,901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 18/12/2024 |
7
|
29,703 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
18,902 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
23,401 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/12/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
4,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
9,094 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.70
|
19,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.60
|
6,602 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/12/2024 |
6.80
|
2,807 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
3,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/12/2024 |
6.80
|
12,100 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
6,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
21,108 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.80
|
12,819 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
6.80
|
29,502 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 25/11/2024 |
7
|
17,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
18,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
15,303 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
17,582 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
22,239 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
27,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
12,061 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
22,901 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
8,870 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
24,117 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
26,973 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
11,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.90
|
15,410 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
15,704 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
24,804 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
15,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.90
|
14,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
26,967 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
7,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
15,121 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
15,801 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
4,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
6,999 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
70 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7.10
|
2,311 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
40 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/10/2024 |
7.10
|
1,607 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/10/2024 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
910 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.10
|
1,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
1,706 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
7,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.10
|
2,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
401 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7.10
|
179 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
210 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/09/2024 |
7
|
2,008 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
26,822 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
7.10
|
29,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.20
|
34,803 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7.40
|
21,501 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 19/09/2024 |
7.40
|
19,130 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
6,717 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/09/2024 |
7.40
|
5,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
16,001 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
29,605 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
21,301 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
11,400 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
27,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
31,301 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
9,901 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
11,961 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/09/2024 |
7.30
|
37,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/08/2024 |
7.80
|
21,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/08/2024 |
7.70
|
12,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
20,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
26,766 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
8
|
20,502 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/08/2024 |
8
|
28,700 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
21,630 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.10
|
11,603 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8.10
|
20,416 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
32,405 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
15,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
8.40
|
34,501 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
21,916 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/08/2024 |
9
|
29,500 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 12/08/2024 |
8.80
|
30,860 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/08/2024 |
9
|
34,351 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
31,800 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
25,400 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
8.80
|
38,700 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
29,407 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.50
|
25,000 | 9 | 9.50 | 8.40 | 0 | 0 | 0 |