| 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) |
-1.40 | -11.38% | 28,635,400 | -723,100 | -9.1 |
10.75
12.75
10.95
|
|
2 tháng
(2026-01-12) |
-1.30 | -10.66% | 63,890,700 | -878,800 | -11.2 |
10.75
13.15
10.95
|
|
3 tháng
(2025-12-15) |
-0.90 | -7.63% | 99,774,700 | -1,125,800 | -14.1 |
10.75
13.80
10.95
|
|
6 tháng
(2025-09-15) |
-3.40 | -23.78% | 215,608,900 | -884,100 | -13.1 |
10.75
15
10.95
|
|
12 tháng
(2025-03-18) |
-4.25 | -28.05% | 734,475,500 | 7,088,311 | 108.2 |
10.40
16
10.95
|
|
24 tháng
(2024-03-25) |
1.50 | 15.95% | 1,271,232,300 | 7,896,679 | 93.9 |
8.21
21.17
10.95
|
|
36 tháng
(2023-03-29) |
5.65 | 107.73% | 1,399,735,100 | 5,507,314 | 53.0 |
5.19
21.17
10.95
|
|
60 tháng
(2021-04-08) |
-7.07 | -39.34% | 1,539,649,100 | 1,820,352 | -0.9 |
3.66
21.17
10.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
18.53
|
4,510,800 | 18.25 | 18.53 | 17.75 | 143,000 | 335,450 | -3.9 |
| 20/12/2024 |
17.34
|
3,916,900 | 16.84 | 17.34 | 16.29 | 92,200 | 360,200 | -4.9 |
| 19/12/2024 |
16.25
|
13,569,000 | 16.25 | 16.25 | 15.38 | 714,500 | 763,793 | -1.1 |
| 18/12/2024 |
15.20
|
1,815,500 | 15.15 | 15.20 | 14.69 | 11,600 | 47,800 | -0.6 |
| 17/12/2024 |
14.24
|
2,597,700 | 13.33 | 14.24 | 13.33 | 425,400 | 20,637 | 6.1 |
| 16/12/2024 |
13.33
|
4,242,700 | 14.01 | 14.01 | 13.05 | 98,300 | 781,800 | -10.0 |
| 13/12/2024 |
13.42
|
4,252,200 | 13.23 | 13.78 | 13.05 | 632,000 | 144,105 | 7.1 |
| 12/12/2024 |
13.19
|
3,687,700 | 13.78 | 14.19 | 13.19 | 135,500 | 474,200 | -5.1 |
| 11/12/2024 |
13.51
|
4,597,100 | 12.87 | 13.55 | 12.87 | 596,460 | 85,800 | 7.4 |
| 10/12/2024 |
12.87
|
4,564,200 | 13.64 | 13.92 | 12.78 | 463,910 | 689,800 | -3.4 |
| 09/12/2024 |
13.10
|
5,695,800 | 12.78 | 13.10 | 12.73 | 91,200 | 83,900 | 0.1 |
| 06/12/2024 |
12.28
|
2,931,900 | 12.14 | 12.55 | 11.77 | 324,901 | 132,300 | 2.5 |
| 05/12/2024 |
12.09
|
10,901,700 | 11.96 | 12.41 | 11.64 | 427,500 | 286,400 | 1.8 |
| 04/12/2024 |
11.64
|
6,218,600 | 11.13 | 11.64 | 11.04 | 592,108 | 199,700 | 4.9 |
| 03/12/2024 |
10.91
|
6,063,200 | 10.18 | 10.91 | 10.13 | 468,500 | 164,700 | 3.5 |
| 02/12/2024 |
10.22
|
1,161,100 | 10.18 | 10.40 | 10.09 | 62,400 | 82,500 | -0.2 |
| 29/11/2024 |
10.09
|
2,256,300 | 10.36 | 10.54 | 10.09 | 0 | 219,300 | -2.5 |
| 28/11/2024 |
10.36
|
2,658,200 | 10.36 | 10.59 | 10.18 | 26,500 | 505,600 | -5.5 |
| 27/11/2024 |
10.36
|
1,493,800 | 10.31 | 10.50 | 10.18 | 24,400 | 174,000 | -1.7 |
| 26/11/2024 |
10.31
|
3,415,900 | 9.77 | 10.31 | 9.49 | 235,700 | 41,000 | 2.1 |
| 25/11/2024 |
9.67
|
1,604,400 | 9.81 | 9.95 | 9.58 | 74,700 | 17,900 | 0.6 |
| 22/11/2024 |
9.81
|
1,629,000 | 10.13 | 10.13 | 9.81 | 16,700 | 42,900 | -0.3 |
| 21/11/2024 |
10.09
|
1,508,700 | 10.27 | 10.36 | 10.09 | 141,400 | 38,700 | 1.1 |
| 20/11/2024 |
10.22
|
2,061,600 | 9.81 | 10.31 | 9.81 | 387,100 | 7,100 | 4.2 |
| 19/11/2024 |
10.04
|
1,911,100 | 10.22 | 10.27 | 9.81 | 99,600 | 69,800 | 0.3 |
| 18/11/2024 |
10.27
|
2,661,000 | 10.27 | 10.45 | 9.77 | 142,300 | 137,400 | 0.0 |
| 15/11/2024 |
10.27
|
2,313,600 | 10.54 | 10.68 | 10.22 | 67,500 | 203,800 | -1.6 |
| 14/11/2024 |
10.59
|
2,668,800 | 10.50 | 10.72 | 10.27 | 78,700 | 208,300 | -1.5 |
| 13/11/2024 |
10.50
|
2,675,500 | 10.04 | 10.50 | 10.04 | 539,600 | 66,600 | 5.3 |
| 12/11/2024 |
10.09
|
2,035,100 | 10.59 | 10.59 | 10.09 | 39,900 | 144,400 | -1.2 |
| 11/11/2024 |
10.45
|
4,704,800 | 10.04 | 10.63 | 10.04 | 197,700 | 415,100 | -2.5 |
| 08/11/2024 |
9.95
|
2,312,900 | 9.72 | 9.95 | 9.58 | 154,500 | 80,400 | 0.8 |
| 07/11/2024 |
9.72
|
1,849,000 | 9.58 | 9.77 | 9.31 | 273,100 | 5,900 | 2.8 |
| 06/11/2024 |
9.45
|
982,800 | 9.45 | 9.63 | 9.40 | 0 | 0 | 0 |
| 05/11/2024 |
9.40
|
2,667,300 | 9.77 | 9.99 | 9.40 | 73,300 | 458,500 | -4.2 |
| 04/11/2024 |
9.77
|
1,530,600 | 9.63 | 9.81 | 9.49 | 79,300 | 66,800 | 0.1 |
| 01/11/2024 |
9.67
|
2,355,400 | 9.49 | 9.77 | 9.31 | 356,000 | 500 | 3.7 |
| 31/10/2024 |
9.54
|
2,845,500 | 9.77 | 10.04 | 9.54 | 144,300 | 275,800 | -1.5 |
| 30/10/2024 |
9.77
|
1,956,200 | 9.54 | 9.95 | 9.40 | 243,400 | 116,600 | 1.3 |
| 29/10/2024 |
9.58
|
3,402,500 | 8.98 | 9.58 | 8.84 | 373,200 | 81,200 | 3.0 |
| 28/10/2024 |
8.98
|
1,949,200 | 9.31 | 9.31 | 8.88 | 19,800 | 312,700 | -2.9 |
| 25/10/2024 |
8.85
|
577,800 | 8.76 | 8.85 | 8.72 | 53,100 | 28,600 | 0.2 |
| 24/10/2024 |
8.71
|
1,067,200 | 8.71 | 8.81 | 8.58 | 57,400 | 29,600 | 0.3 |
| 23/10/2024 |
8.69
|
1,131,300 | 8.94 | 8.95 | 8.67 | 500 | 123,500 | -1.2 |
| 22/10/2024 |
8.91
|
1,925,700 | 9.13 | 9.40 | 8.85 | 158,100 | 239,300 | -0.8 |
| 21/10/2024 |
9.31
|
2,509,200 | 9.58 | 9.58 | 9.08 | 151,400 | 227,500 | -0.8 |
| 18/10/2024 |
9.36
|
3,352,500 | 8.90 | 9.49 | 8.76 | 518,600 | 48,400 | 4.6 |
| 17/10/2024 |
8.90
|
2,269,900 | 8.67 | 8.90 | 8.56 | 430,500 | 0 | 4.1 |
| 16/10/2024 |
8.67
|
581,700 | 8.58 | 8.74 | 8.58 | 9,700 | 8,800 | 0.0 |
| 15/10/2024 |
8.63
|
733,000 | 8.70 | 8.73 | 8.58 | 0 | 128,400 | -1.2 |
| 14/10/2024 |
8.69
|
1,734,800 | 8.83 | 9.04 | 8.67 | 22,900 | 254,000 | -2.2 |
| 11/10/2024 |
8.83
|
2,119,200 | 8.67 | 8.99 | 8.66 | 129,300 | 55,000 | 0.7 |
| 10/10/2024 |
8.67
|
1,673,500 | 8.49 | 8.67 | 8.49 | 172,000 | 1,700 | 1.6 |
| 09/10/2024 |
8.49
|
1,612,500 | 8.36 | 8.53 | 8.31 | 224,800 | 39,200 | 1.7 |
| 08/10/2024 |
8.40
|
751,200 | 8.44 | 8.49 | 8.38 | 100 | 51,900 | -0.5 |
| 07/10/2024 |
8.40
|
916,400 | 8.48 | 8.56 | 8.40 | 14,700 | 18,600 | -0.0 |
| 04/10/2024 |
8.48
|
2,280,400 | 8.46 | 8.78 | 8.40 | 238,200 | 17,800 | 2.1 |
| 03/10/2024 |
8.47
|
835,800 | 8.47 | 8.49 | 8.41 | 5,200 | 7,900 | -0.0 |
| 02/10/2024 |
8.48
|
1,322,500 | 8.36 | 8.51 | 8.31 | 39,400 | 15,500 | 0.2 |
| 01/10/2024 |
8.39
|
575,200 | 8.43 | 8.44 | 8.34 | 30,500 | 28,800 | 0.0 |
| 30/09/2024 |
8.32
|
417,900 | 8.40 | 8.44 | 8.23 | 0 | 203,600 | -1.9 |
| 27/09/2024 |
8.40
|
1,021,900 | 8.48 | 8.60 | 8.40 | 34,000 | 5,000 | 0.3 |
| 26/09/2024 |
8.53
|
990,000 | 8.45 | 8.53 | 8.34 | 7,800 | 0 | 0.1 |
| 25/09/2024 |
8.47
|
1,288,000 | 8.31 | 8.47 | 8.22 | 74,000 | 5,800 | 0.6 |
| 24/09/2024 |
8.26
|
694,300 | 8.27 | 8.31 | 8.26 | 1,400 | 63,400 | -0.6 |
| 23/09/2024 |
8.29
|
798,300 | 8.47 | 8.47 | 8.28 | 0 | 25,800 | -0.2 |
| 20/09/2024 |
8.41
|
367,100 | 8.49 | 8.49 | 8.39 | 11,300 | 17,000 | -0.1 |
| 19/09/2024 |
8.49
|
1,178,200 | 8.49 | 8.60 | 8.40 | 62,300 | 20,100 | 0.4 |
| 18/09/2024 |
8.49
|
658,600 | 8.35 | 8.53 | 8.33 | 27,500 | 6,900 | 0.2 |
| 17/09/2024 |
8.40
|
1,059,600 | 8.32 | 8.40 | 8.21 | 27,700 | 0 | 0.3 |
| 16/09/2024 |
8.27
|
476,200 | 8.32 | 8.39 | 8.27 | 6,000 | 4,700 | 0.0 |
| 13/09/2024 |
8.31
|
383,800 | 8.43 | 8.44 | 8.31 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
8.43
|
1,334,700 | 8.31 | 8.62 | 8.31 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
8.38
|
877,300 | 8.39 | 8.39 | 8.21 | 4,700 | 12,600 | -0.1 |
| 10/09/2024 |
8.39
|
525,200 | 8.41 | 8.44 | 8.26 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
8.40
|
1,535,000 | 8.29 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.29
|
358,700 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 05/09/2024 |
8.31
|
273,900 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.31
|
498,400 | 8.31 | 8.39 | 8.24 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
8.33
|
541,900 | 8.54 | 8.54 | 8.33 | 0 | 500 | -0.0 |
| 29/08/2024 |
8.41
|
522,000 | 8.53 | 8.53 | 8.40 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
8.47
|
1,176,600 | 8.53 | 8.80 | 8.44 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
8.53
|
791,500 | 8.63 | 8.76 | 8.52 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
8.72
|
880,200 | 8.77 | 8.90 | 8.63 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
8.78
|
1,609,500 | 8.85 | 8.85 | 8.58 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
8.85
|
1,777,500 | 8.47 | 8.85 | 8.30 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
8.45
|
1,003,900 | 8.37 | 8.66 | 8.36 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
8.37
|
1,025,800 | 8.41 | 8.46 | 8.34 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
8.35
|
508,900 | 8.40 | 8.48 | 8.35 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
8.37
|
1,424,000 | 8.28 | 8.48 | 8.24 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
8.28
|
714,900 | 8.30 | 8.30 | 8.10 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
8.30
|
939,000 | 8.33 | 8.42 | 8.12 | 4,200 | 93,200 | -0.8 |
| 13/08/2024 |
8.32
|
408,100 | 8.28 | 8.38 | 8.28 | 15,300 | 55,400 | -0.4 |
| 12/08/2024 |
8.32
|
263,300 | 8.43 | 8.43 | 8.31 | 9,700 | 35,600 | -0.2 |
| 09/08/2024 |
8.38
|
419,200 | 8.57 | 8.57 | 8.33 | 0 | 45,300 | -0.4 |
| 08/08/2024 |
8.36
|
403,800 | 8.37 | 8.46 | 8.31 | 6,300 | 52,100 | -0.4 |
| 07/08/2024 |
8.41
|
423,600 | 8.48 | 8.48 | 8.27 | 14,000 | 18,600 | -0.0 |
| 06/08/2024 |
8.37
|
525,600 | 8.31 | 8.50 | 8.22 | 48,200 | 6,400 | 0.4 |
| 05/08/2024 |
8.32
|
1,615,100 | 8.21 | 8.43 | 8.03 | 24,300 | 17,400 | 0.1 |
| 02/08/2024 |
8.46
|
1,366,800 | 8.28 | 8.53 | 8.06 | 98,500 | 51,400 | 0.4 |