| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.38 | 4.45% | 218,700 | 5,700 | 0 |
8.45
9.20
8.66
|
|
2 tháng
(2026-03-02) |
-0.09 | -1% | 391,800 | -1,700 | -0.1 |
8.20
9.20
8.66
|
|
3 tháng
(2026-01-29) |
-0.33 | -3.57% | 556,600 | -7,900 | -0.1 |
8.20
9.25
8.66
|
|
6 tháng
(2025-10-31) |
-1.24 | -12.22% | 2,276,400 | 6,100 | 0.0 |
8.20
11.80
8.66
|
|
12 tháng
(2025-05-05) |
0.44 | 5.24% | 5,035,300 | 19,400 | 0.1 |
8.20
13.30
8.66
|
|
24 tháng
(2024-05-09) |
0.55 | 6.52% | 5,560,800 | 18,600 | 0.1 |
7.63
13.30
8.66
|
|
36 tháng
(2023-05-15) |
1.24 | 16.20% | 6,341,300 | -137,500 | -1.4 |
7.57
13.30
8.66
|
|
60 tháng
(2021-05-25) |
-3.42 | -27.73% | 10,340,400 | -140,350 | -0.2 |
6.99
13.91
8.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.83
|
9,500 | 8.29 | 8.85 | 8.29 | 0 | 0 | 0 |
| 13/02/2025 |
8.28
|
1,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/02/2025 |
8.28
|
1,000 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.25
|
700 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 10/02/2025 |
8.10
|
200 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
8.24
|
1,800 | 8.15 | 8.26 | 8.15 | 0 | 0 | 0 |
| 06/02/2025 |
8.16
|
2,000 | 8.15 | 8.16 | 8.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.92
|
2,600 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 04/02/2025 |
7.73
|
1,000 | 7.77 | 7.77 | 7.73 | 0 | 0 | 0 |
| 03/02/2025 |
8.00
|
1,200 | 7.78 | 8.00 | 7.78 | 0 | 0 | 0 |
| 24/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/01/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/01/2025 |
7.96
|
300 | 7.92 | 8.19 | 7.92 | 0 | 0 | 0 |
| 21/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/01/2025 |
8.28
|
2,000 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 16/01/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/01/2025 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/01/2025 |
7.91
|
400 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 07/01/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/01/2025 |
8.15
|
1,200 | 8.28 | 8.28 | 8.11 | 400 | 0 | 0.0 |
| 03/01/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/01/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/12/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/12/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/12/2024 |
8.29
|
4,300 | 8.19 | 8.38 | 8.11 | 2,100 | 0 | 0.0 |
| 26/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 25/12/2024 |
8.07
|
2,400 | 8.08 | 8.08 | 8.07 | 0 | 900 | -0.0 |
| 24/12/2024 |
8.09
|
3,400 | 7.72 | 8.09 | 7.72 | 0 | 900 | -0.0 |
| 23/12/2024 |
8.15
|
1,000 | 7.63 | 8.15 | 7.63 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
1,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 18/12/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/12/2024 |
8.01
|
3,100 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 16/12/2024 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/12/2024 |
7.73
|
1,700 | 8.14 | 8.14 | 7.73 | 0 | 500 | -0.0 |
| 12/12/2024 |
8.14
|
3,000 | 8.14 | 8.14 | 8.14 | 0 | 1,600 | -0.0 |
| 11/12/2024 |
8.14
|
300 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 |
| 10/12/2024 |
7.77
|
2,600 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 09/12/2024 |
8.00
|
1,400 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 06/12/2024 |
7.96
|
400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 05/12/2024 |
7.96
|
800 | 7.95 | 7.96 | 7.94 | 0 | 0 | 0 |
| 04/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 03/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 02/12/2024 |
7.98
|
200 | 7.99 | 7.99 | 7.98 | 0 | 0 | 0 |
| 29/11/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/11/2024 |
8.03
|
2,100 | 7.91 | 8.03 | 7.63 | 0 | 0 | 0 |
| 27/11/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/11/2024 |
7.95
|
5,700 | 8.35 | 8.35 | 7.93 | 0 | 0 | 0 |
| 25/11/2024 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 22/11/2024 |
7.90
|
3,100 | 7.72 | 7.90 | 7.63 | 0 | 0 | 0 |
| 21/11/2024 |
7.72
|
2,300 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 |
| 20/11/2024 |
7.63
|
7,100 | 7.96 | 7.96 | 7.63 | 0 | 0 | 0 |
| 19/11/2024 |
8.10
|
800 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 18/11/2024 |
8.22
|
2,200 | 7.83 | 8.22 | 7.66 | 0 | 0 | 0 |
| 15/11/2024 |
8.23
|
400 | 7.77 | 8.23 | 7.73 | 0 | 0 | 0 |
| 14/11/2024 |
8.24
|
2,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/11/2024 |
8.25
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 12/11/2024 |
8.25
|
2,100 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 |
| 11/11/2024 |
8.29
|
2,300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/11/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/11/2024 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/11/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/11/2024 |
8.29
|
3,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/11/2024 |
8.29
|
1,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/11/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 31/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 30/10/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 29/10/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/10/2024 |
8.48
|
1,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 25/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/10/2024 |
8.48
|
7,500 | 8.30 | 8.48 | 8.26 | 3,900 | 0 | 0.0 |
| 23/10/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/10/2024 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/10/2024 |
8.65
|
700 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.66
|
2,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 17/10/2024 |
8.66
|
3,300 | 8.61 | 8.66 | 8.61 | 0 | 0 | 0 |
| 16/10/2024 |
8.58
|
3,500 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
| 15/10/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 14/10/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 11/10/2024 |
8.66
|
200 | 8.53 | 8.66 | 8.53 | 0 | 0 | 0 |
| 10/10/2024 |
8.95
|
500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/10/2024 |
8.77
|
1,700 | 9.56 | 9.56 | 8.76 | 0 | 0 | 0 |
| 08/10/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 07/10/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 04/10/2024 |
8.95
|
2,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 03/10/2024 |
8.66
|
700 | 8.63 | 8.66 | 8.63 | 0 | 0 | 0 |
| 02/10/2024 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 01/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 30/09/2024 |
8.59
|
300 | 8.60 | 8.60 | 8.59 | 0 | 0 | 0 |
| 27/09/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/09/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/09/2024 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/09/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 23/09/2024 |
8.95
|
2,400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |