| 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) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.89
|
2,325 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 20/12/2024 |
7.61
|
5,113 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 19/12/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 17/12/2024 |
7.61
|
147 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/12/2024 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
1,300 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 12/12/2024 |
7.79
|
590 | 7.52 | 7.79 | 7.42 | 0 | 64 | -0.0 |
| 11/12/2024 |
7.89
|
8,000 | 7.61 | 7.89 | 7.52 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
7.79
|
315 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
2,177 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.79
|
101 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/12/2024 |
7.79
|
1,343 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 04/12/2024 |
7.79
|
2,500 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 03/12/2024 |
7.89
|
2,802 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 02/12/2024 |
7.89
|
1,500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 29/11/2024 |
7.89
|
301 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/11/2024 |
7.89
|
1,400 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 27/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/11/2024 |
7.89
|
5,032 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
5,306 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
| 21/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/11/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 19/11/2024 |
7.61
|
800 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/11/2024 |
7.61
|
2,125 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 15/11/2024 |
7.89
|
2,555 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/11/2024 |
7.89
|
700 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 13/11/2024 |
8.16
|
209 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
580 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.35
|
1,810 | 9.00 | 9.00 | 8.35 | 0 | 0 | 0 |
| 08/11/2024 |
8.35
|
14,300 | 7.79 | 8.35 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.89
|
1,500 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 06/11/2024 |
7.61
|
2,610 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.61
|
2,600 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/11/2024 |
7.52
|
3,200 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 |
| 31/10/2024 |
7.61
|
4,500 | 7.61 | 7.61 | 7.61 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
7.61
|
1,746 | 7.79 | 7.89 | 7.52 | 200 | 0 | 0.0 |
| 29/10/2024 |
7.52
|
4 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
400 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 24/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/10/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/10/2024 |
7.79
|
600 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
101 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/10/2024 |
7.89
|
1,005 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0.0 |
| 17/10/2024 |
7.89
|
1,222 | 7.89 | 7.89 | 7.70 | 300 | 0 | 0.0 |
| 16/10/2024 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/10/2024 |
7.98
|
4,308 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/10/2024 |
7.70
|
3,837 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.89
|
4,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 10/10/2024 |
7.98
|
8,104 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 09/10/2024 |
8.07
|
3,103 | 8.07 | 8.07 | 8.07 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.79
|
2,340 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 07/10/2024 |
7.70
|
601 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
7.89
|
1,100 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 03/10/2024 |
7.89
|
1,100 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 02/10/2024 |
7.98
|
616 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/10/2024 |
7.89
|
3,510 | 8.16 | 8.16 | 7.89 | 600 | 0 | 0.0 |
| 30/09/2024 |
7.70
|
2,029 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.26
|
3,886 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
7.89
|
2,501 | 8.63 | 8.63 | 7.70 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
8.16
|
51 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/09/2024 |
8.16
|
770 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/09/2024 |
8.16
|
1,704 | 8.16 | 8.16 | 7.89 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
8.26
|
1,955 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 19/09/2024 |
7.79
|
2,160 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/09/2024 |
7.79
|
152 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/09/2024 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
2,199 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.79
|
2,402 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 12/09/2024 |
7.89
|
17,643 | 7.89 | 7.89 | 7.79 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
7.89
|
1,602 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.89
|
3,451 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.89
|
4,808 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 06/09/2024 |
7.79
|
2,488 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 05/09/2024 |
7.89
|
5,103 | 7.89 | 7.89 | 7.79 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
7.79
|
167 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
6,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
3,204 | 7.98 | 7.98 | 7.61 | 0 | 100 | -0.0 |
| 28/08/2024 |
8.07
|
5,602 | 7.98 | 8.16 | 7.98 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
8.26
|
1,412 | 8.35 | 8.35 | 7.89 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
8.35
|
9,304 | 8.44 | 8.54 | 8.35 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
8.26
|
3,163 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/08/2024 |
8.26
|
1,302 | 8.07 | 8.26 | 8.07 | 200 | 0 | 0.0 |
| 21/08/2024 |
8.07
|
3,339 | 8.07 | 8.35 | 7.98 | 0 | 800 | -0.0 |
| 20/08/2024 |
7.98
|
9,710 | 7.89 | 8.54 | 7.89 | 0 | 0 | 0 |
| 19/08/2024 |
7.79
|
5,412 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.89
|
1,940 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/08/2024 |
7.61
|
6,408 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 |
| 14/08/2024 |
7.89
|
506 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 13/08/2024 |
7.79
|
2,369 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.79
|
12,319 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 09/08/2024 |
8.07
|
1,605 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/08/2024 |
7.98
|
7 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/08/2024 |
7.98
|
2,802 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 06/08/2024 |
8.16
|
3,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/08/2024 |
8.16
|
4,939 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 02/08/2024 |
8.16
|
2,603 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |