| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.10 | 1.19% | 26,500 | 0 | 0 |
7.80
9
8.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 97,200 | 0 | 0 |
7.80
9
8.50
|
|
3 tháng
(2025-12-17) |
0 | 0% | 138,400 | 0 | 0 |
7.80
9
8.50
|
|
6 tháng
(2025-09-18) |
-0.30 | -3.41% | 550,500 | -100 | -0.0 |
7.80
9.30
8.50
|
|
12 tháng
(2025-03-24) |
-1.49 | -14.93% | 2,872,600 | 16,700 | 0.2 |
6.97
10.17
8.50
|
|
24 tháng
(2024-03-27) |
3.46 | 68.60% | 17,194,761 | 6,600 | 0.2 |
4.77
12.83
8.50
|
|
36 tháng
(2023-04-03) |
5.84 | 219.75% | 22,672,362 | -135,800 | -0.2 |
2.66
12.83
8.50
|
|
60 tháng
(2021-04-12) |
3.51 | 70.30% | 37,931,076 | 13,900 | 1.2 |
2.66
12.83
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
9.62
|
112,800 | 9.35 | 9.90 | 9.26 | 0 | 0 | 0 |
| 24/12/2024 |
9.44
|
149,930 | 10.08 | 10.08 | 9.17 | 0 | 0 | 0 |
| 23/12/2024 |
9.90
|
107,716 | 9.72 | 10.45 | 9.72 | 0 | 0 | 0 |
| 20/12/2024 |
9.72
|
187,402 | 8.71 | 9.90 | 8.71 | 0 | 0 | 0 |
| 19/12/2024 |
8.62
|
15,715 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 18/12/2024 |
8.71
|
6,300 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 17/12/2024 |
8.71
|
8,000 | 8.62 | 8.71 | 8.62 | 0 | 2,000 | -0.0 |
| 16/12/2024 |
8.71
|
64,500 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 13/12/2024 |
8.62
|
52,911 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 12/12/2024 |
8.71
|
26,700 | 8.71 | 8.89 | 8.62 | 0 | 0 | 0 |
| 11/12/2024 |
8.71
|
33,000 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
| 10/12/2024 |
8.71
|
45,104 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 09/12/2024 |
8.80
|
9,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
| 06/12/2024 |
8.89
|
46,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
| 05/12/2024 |
8.89
|
59,100 | 8.89 | 9.17 | 8.71 | 0 | 0 | 0 |
| 04/12/2024 |
8.89
|
17,705 | 9.26 | 9.35 | 8.89 | 0 | 0 | 0 |
| 03/12/2024 |
9.17
|
52,201 | 9.07 | 9.17 | 9.07 | 0 | 0 | 0 |
| 02/12/2024 |
8.98
|
49,900 | 9.07 | 9.17 | 8.89 | 0 | 0 | 0 |
| 29/11/2024 |
9.07
|
41,800 | 9.26 | 9.26 | 9.07 | 2,000 | 0 | 0.0 |
| 28/11/2024 |
9.35
|
116,250 | 8.80 | 9.53 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.71
|
26,600 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
| 26/11/2024 |
8.71
|
23,240 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 25/11/2024 |
8.71
|
39,610 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 |
| 22/11/2024 |
8.52
|
34,960 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 21/11/2024 |
8.62
|
32,500 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 20/11/2024 |
8.62
|
30,200 | 8.62 | 8.80 | 8.34 | 0 | 0 | 0 |
| 19/11/2024 |
8.89
|
35,700 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
| 18/11/2024 |
9.07
|
25,530 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
| 15/11/2024 |
8.89
|
35,270 | 9.07 | 9.17 | 8.89 | 2,000 | 0 | 0.0 |
| 14/11/2024 |
9.07
|
31,402 | 9.35 | 9.44 | 9.07 | 0 | 0 | 0 |
| 13/11/2024 |
9.53
|
97,537 | 8.52 | 9.90 | 8.52 | 1,000 | 0 | 0.0 |
| 12/11/2024 |
9.26
|
126,723 | 9.90 | 10.36 | 9.17 | 0 | 0 | 0 |
| 11/11/2024 |
9.35
|
118,866 | 8.25 | 9.35 | 8.25 | 0 | 0 | 0 |
| 08/11/2024 |
8.43
|
74,422 | 7.79 | 8.43 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.79
|
21,000 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 06/11/2024 |
7.79
|
10,201 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/11/2024 |
7.88
|
39,800 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 04/11/2024 |
7.61
|
23,410 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 01/11/2024 |
7.79
|
27,404 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 31/10/2024 |
7.97
|
32,112 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 30/10/2024 |
7.97
|
15,200 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 29/10/2024 |
8.07
|
48,100 | 7.88 | 8.16 | 7.79 | 0 | 0 | 0 |
| 28/10/2024 |
7.79
|
28,700 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 25/10/2024 |
7.88
|
28,600 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 24/10/2024 |
7.97
|
86,348 | 8.16 | 8.34 | 7.79 | 0 | 0 | 0 |
| 23/10/2024 |
8.16
|
10,705 | 8.71 | 8.71 | 7.97 | 0 | 0 | 0 |
| 22/10/2024 |
8.43
|
290,668 | 7.70 | 8.43 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.33
|
13,505 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 18/10/2024 |
7.42
|
16,500 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
9,000 | 7.42 | 7.70 | 7.33 | 0 | 0 | 0 |
| 16/10/2024 |
7.52
|
2,210 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
| 15/10/2024 |
7.52
|
17,550 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 14/10/2024 |
7.61
|
9,400 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 11/10/2024 |
7.79
|
400 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
15,551 | 7.52 | 7.97 | 7.42 | 0 | 0 | 0 |
| 09/10/2024 |
7.61
|
24,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 08/10/2024 |
7.61
|
4,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/10/2024 |
7.52
|
10,900 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 04/10/2024 |
7.61
|
5,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
3,526 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
| 02/10/2024 |
7.79
|
6,600 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
| 01/10/2024 |
7.70
|
11,924 | 7.61 | 7.97 | 7.61 | 0 | 0 | 0 |
| 30/09/2024 |
7.61
|
10,200 | 7.70 | 7.79 | 7.52 | 0 | 0 | 0 |
| 27/09/2024 |
7.88
|
3,700 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
4,715 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.07
|
35,404 | 7.79 | 8.34 | 7.79 | 0 | 0 | 0 |
| 24/09/2024 |
7.61
|
3,900 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
17,600 | 7.88 | 7.88 | 7.42 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
20,400 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
16,120 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.79
|
900 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 17/09/2024 |
7.79
|
3,602 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/09/2024 |
7.79
|
1,208 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
18,000 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 12/09/2024 |
7.79
|
13,321 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
19,800 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
| 10/09/2024 |
8.07
|
15,500 | 8.25 | 8.34 | 7.88 | 0 | 0 | 0 |
| 09/09/2024 |
8.07
|
7,710 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 06/09/2024 |
8.16
|
4,404 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 05/09/2024 |
8.34
|
110 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/09/2024 |
8.34
|
11,002 | 8.34 | 8.52 | 8.16 | 0 | 0 | 0 |
| 30/08/2024 |
8.34
|
18,910 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 29/08/2024 |
8.16
|
14,608 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 28/08/2024 |
8.25
|
8,001 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 27/08/2024 |
8.34
|
7,518 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 26/08/2024 |
8.34
|
16,732 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 |
| 23/08/2024 |
8.52
|
23,305 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 22/08/2024 |
8.52
|
12,643 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 21/08/2024 |
8.52
|
30,200 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 20/08/2024 |
8.52
|
39,600 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 19/08/2024 |
8.43
|
27,200 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 16/08/2024 |
8.52
|
29,725 | 8.34 | 8.52 | 8.25 | 0 | 0 | 0 |
| 15/08/2024 |
8.34
|
11,301 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 14/08/2024 |
8.62
|
20,137 | 8.25 | 8.89 | 8.25 | 0 | 0 | 0 |
| 13/08/2024 |
8.34
|
19,600 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 12/08/2024 |
8.43
|
14,502 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 09/08/2024 |
8.62
|
22,500 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 08/08/2024 |
8.43
|
43,680 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 07/08/2024 |
8.25
|
18,907 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
| 06/08/2024 |
8.43
|
50,521 | 8.43 | 8.71 | 8.16 | 0 | 0 | 0 |