| 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) |
-1.60 | -15.69% | 39,470,500 | 4,100 | 0.0 |
8.10
10.50
8.50
|
|
2 tháng
(2026-01-19) |
-1 | -10.42% | 80,825,700 | -12,900 | -0.2 |
8.10
11.20
8.50
|
|
3 tháng
(2025-12-18) |
0.30 | 3.61% | 141,753,400 | -6,100 | -0.1 |
8.10
11.20
8.50
|
|
6 tháng
(2025-09-19) |
-3.40 | -28.33% | 271,029,800 | 96,600 | 1.1 |
8.10
12
8.50
|
|
12 tháng
(2025-03-24) |
-0.10 | -1.15% | 437,078,600 | -44,000 | -0.9 |
6.30
23
8.50
|
|
24 tháng
(2024-03-28) |
-1.10 | -11.34% | 584,499,205 | -2,097,080 | -16.3 |
6
23
8.50
|
|
36 tháng
(2023-04-03) |
2.57 | 42.54% | 954,026,071 | -2,552,687 | -20.3 |
6
23
8.50
|
|
60 tháng
(2021-04-13) |
2.74 | 46.65% | 1,309,421,848 | -1,751,887 | -6.5 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
6.80
|
547,889 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
940,500 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
798,445 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
593,146 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
232,763 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
446,961 | 7.60 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 29/07/2024 |
7.60
|
107,961 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
7.70
|
291,866 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
514,852 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
623,748 | 7.60 | 7.70 | 7.40 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
7.60
|
694,477 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.80
|
1,176,941 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
464,531 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
446,862 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.20
|
1,319,429 | 8.20 | 8.20 | 8 | 2,000 | 0 | 0.0 |
| 16/07/2024 |
8.20
|
301,464 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
252,026 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
144,938 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
296,971 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
282,730 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
362,039 | 8.10 | 8.30 | 8 | 100 | 0 | 0.0 |
| 08/07/2024 |
8.10
|
243,688 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
220,288 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.20
|
391,411 | 8.20 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
| 03/07/2024 |
8.30
|
154,263 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
226,170 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.10
|
411,811 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
501,638 | 8.20 | 8.30 | 8 | 100 | 0 | 0.0 |
| 27/06/2024 |
8.20
|
208,746 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
494,473 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
450,522 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,113,928 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
855,917 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
516,434 | 8.50 | 8.50 | 8.30 | 100 | 3,000 | -0.0 |
| 19/06/2024 |
8.50
|
620,676 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.40
|
322,281 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
1,020,835 | 8.50 | 8.60 | 8.40 | 5,100 | 0 | 0.0 |
| 14/06/2024 |
8.50
|
2,031,937 | 8.80 | 9 | 8.40 | 10,700 | 0 | 0.1 |
| 13/06/2024 |
8.80
|
998,499 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
| 12/06/2024 |
9
|
4,284,304 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 11/06/2024 |
8.50
|
766,051 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.40
|
692,816 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
| 07/06/2024 |
8.50
|
392,810 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
548,825 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
765,934 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.60
|
668,676 | 8.50 | 8.60 | 8.50 | 30,300 | 0 | 0.3 |
| 03/06/2024 |
8.60
|
1,288,636 | 8.40 | 8.60 | 8.40 | 120,000 | 0 | 1.0 |
| 31/05/2024 |
8.40
|
523,773 | 8.40 | 8.50 | 8.30 | 19,800 | 0 | 0.2 |
| 30/05/2024 |
8.40
|
551,128 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2024 |
8.50
|
496,607 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
534,208 | 8.40 | 8.60 | 8.40 | 0 | 79,500 | -0.7 |
| 27/05/2024 |
8.40
|
519,969 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
1,047,224 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
827,574 | 8.70 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 22/05/2024 |
8.70
|
1,155,669 | 8.60 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.70
|
1,037,072 | 8.60 | 8.70 | 8.50 | 65,000 | 0 | 0.6 |
| 20/05/2024 |
8.60
|
762,999 | 8.60 | 8.70 | 8.50 | 135,000 | 0 | 1.2 |
| 17/05/2024 |
8.60
|
1,162,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
674,923 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
1,135,067 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
428,208 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/05/2024 |
8.50
|
984,937 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
| 09/05/2024 |
8.30
|
420,397 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
774,433 | 8.30 | 8.40 | 8.20 | 11,400 | 0 | 0.1 |
| 07/05/2024 |
8.30
|
440,135 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
767,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
630,576 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
345,545 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
585,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
543,182 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.20
|
868,965 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/04/2024 |
8.20
|
512,597 | 8.10 | 8.30 | 8 | 100,000 | 0 | 0.8 |
| 22/04/2024 |
8.30
|
1,873,320 | 8.10 | 8.40 | 8 | 0 | 4,000 | -0.0 |
| 19/04/2024 |
7.90
|
2,008,932 | 8.40 | 8.40 | 7.90 | 0 | 10,000 | -0.1 |
| 17/04/2024 |
8.40
|
1,341,999 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.30
|
1,833,441 | 8.60 | 8.60 | 7.90 | 0 | 21,100 | -0.2 |
| 15/04/2024 |
8.40
|
1,449,528 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 12/04/2024 |
9
|
911,936 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.90
|
919,548 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
509,370 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
9
|
1,005,286 | 8.80 | 9.10 | 8.80 | 0 | 1,000 | -0.0 |
| 08/04/2024 |
8.80
|
953,283 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
1,928,926 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.10
|
1,247,047 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 03/04/2024 |
9.30
|
1,209,826 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/04/2024 |
9.40
|
1,410,468 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
1,454,016 | 9.50 | 9.60 | 9.30 | 100 | 0 | 0.0 |
| 29/03/2024 |
9.50
|
1,028,840 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.70
|
1,416,518 | 9.60 | 9.80 | 9.50 | 0 | 2,200 | -0.0 |
| 27/03/2024 |
9.60
|
2,732,663 | 9.20 | 9.60 | 9.20 | 100,000 | 300 | 0.9 |
| 26/03/2024 |
9.20
|
859,832 | 9.10 | 9.20 | 9.10 | 104,500 | 0 | 1.0 |
| 25/03/2024 |
9.20
|
2,009,289 | 9.30 | 9.40 | 9.10 | 545,500 | 50,000 | 4.6 |
| 22/03/2024 |
9.20
|
2,365,887 | 9.10 | 9.30 | 9.10 | 0 | 75 | -0.0 |
| 21/03/2024 |
9.10
|
1,580,012 | 8.90 | 9.20 | 8.90 | 11,200 | 0 | 0.1 |
| 20/03/2024 |
8.90
|
913,033 | 8.80 | 9 | 8.70 | 0 | 3,400 | -0.0 |
| 19/03/2024 |
8.80
|
769,402 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 18/03/2024 |
8.90
|
2,810,012 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 15/03/2024 |
9.20
|
1,767,194 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/03/2024 |
9.10
|
1,983,324 | 9.30 | 9.30 | 9 | 0 | 100 | -0.0 |