| 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) |
-0.15 | -1.29% | 317,100 | -10,100 | -0.1 |
10.90
12.05
11.40
|
|
2 tháng
(2026-01-12) |
1.05 | 10.10% | 1,442,900 | -62,700 | -0.8 |
10.40
12.55
11.40
|
|
3 tháng
(2025-12-15) |
-2.32 | -16.88% | 2,586,600 | -84,200 | -1.0 |
10.40
13.93
11.40
|
|
6 tháng
(2025-09-15) |
1.68 | 17.14% | 4,637,500 | -94,500 | -1.3 |
9.77
13.93
11.40
|
|
12 tháng
(2025-03-18) |
1.70 | 17.44% | 6,441,100 | -108,000 | -1.5 |
8.15
13.93
11.40
|
|
24 tháng
(2024-03-25) |
2.40 | 26.52% | 10,734,000 | -103,948 | -1.5 |
8.15
13.93
11.40
|
|
36 tháng
(2023-03-29) |
2.38 | 26.31% | 18,447,300 | -618,448 | -10.0 |
8.15
13.93
11.40
|
|
60 tháng
(2021-04-08) |
-0.39 | -3.31% | 97,589,800 | -1,952,931 | -52.2 |
8.12
16.95
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
8.70
|
12,400 | 8.55 | 8.70 | 8.55 | 700 | 0 | 0.0 |
| 31/07/2024 |
8.70
|
6,700 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 30/07/2024 |
8.73
|
1,200 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 29/07/2024 |
8.75
|
28,300 | 8.75 | 8.85 | 8.50 | 0 | 0 | 0 |
| 26/07/2024 |
8.58
|
23,000 | 8.70 | 8.80 | 8.58 | 0 | 0 | 0 |
| 25/07/2024 |
8.70
|
800 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
27,400 | 8.70 | 8.70 | 8.50 | 0 | 1,400 | -0.0 |
| 23/07/2024 |
8.60
|
32,000 | 8.70 | 8.75 | 8.60 | 0 | 100 | -0.0 |
| 22/07/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.80
|
20,500 | 8.75 | 9.15 | 8.55 | 0 | 0 | 0 |
| 18/07/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.65 | 600 | 0 | 0.0 |
| 17/07/2024 |
8.75
|
27,500 | 8.73 | 8.78 | 8.60 | 0 | 600 | -0.0 |
| 16/07/2024 |
8.70
|
11,800 | 8.70 | 8.70 | 8.55 | 0 | 400 | -0.0 |
| 15/07/2024 |
8.70
|
19,900 | 8.75 | 8.75 | 8.60 | 0 | 300 | -0.0 |
| 12/07/2024 |
8.75
|
2,200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.75
|
31,300 | 8.55 | 8.75 | 8.55 | 800 | 0 | 0.0 |
| 10/07/2024 |
8.75
|
1,600 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 09/07/2024 |
8.75
|
1,800 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
4,400 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 05/07/2024 |
8.68
|
4,500 | 8.55 | 8.70 | 8.55 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.70
|
8,400 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
800 | 8.60 | 8.70 | 8.55 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
6,000 | 8.68 | 8.70 | 8.65 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 27/06/2024 |
8.70
|
11,800 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.68
|
16,500 | 8.55 | 8.68 | 8.55 | 700 | 0 | 0.0 |
| 25/06/2024 |
8.68
|
13,900 | 8.53 | 8.68 | 8.53 | 0 | 100 | -0.0 |
| 24/06/2024 |
8.68
|
13,600 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 |
| 21/06/2024 |
8.65
|
4,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.65
|
44,000 | 8.55 | 8.70 | 8.50 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
8.55
|
33,300 | 8.65 | 8.75 | 8.55 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
8.70
|
3,400 | 8.63 | 8.80 | 8.63 | 0 | 100 | -0.0 |
| 17/06/2024 |
8.75
|
63,300 | 8.55 | 8.75 | 8.50 | 500 | 0 | 0.0 |
| 14/06/2024 |
8.78
|
2,400 | 8.75 | 8.80 | 8.53 | 0 | 500 | -0.0 |
| 13/06/2024 |
8.80
|
47,900 | 8.78 | 8.80 | 8.70 | 200 | 100 | 0.0 |
| 12/06/2024 |
8.78
|
24,200 | 8.55 | 8.78 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.75
|
66,900 | 8.80 | 8.80 | 8.50 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
8.85
|
8,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
3,700 | 8.80 | 8.95 | 8.80 | 0 | 100 | -0.0 |
| 06/06/2024 |
8.85
|
12,000 | 8.83 | 9 | 8.80 | 0 | 400 | -0.0 |
| 05/06/2024 |
8.80
|
7,200 | 8.70 | 8.83 | 8.68 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.65
|
3,300 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 03/06/2024 |
8.55
|
4,000 | 8.65 | 8.70 | 8.55 | 0 | 0 | 0 |
| 31/05/2024 |
8.65
|
3,900 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
2,700 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 29/05/2024 |
8.63
|
20,200 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.65
|
29,900 | 8.65 | 8.65 | 8.55 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
8.65
|
55,900 | 8.73 | 8.73 | 8.55 | 0 | 100 | -0.0 |
| 24/05/2024 |
8.73
|
9,700 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
6,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.63
|
1,800 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 21/05/2024 |
8.65
|
6,400 | 8.63 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
16,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
75,500 | 8.60 | 8.65 | 8.55 | 200 | 0 | 0.0 |
| 16/05/2024 |
8.68
|
111,500 | 8.55 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
8.70
|
210,000 | 8.30 | 8.70 | 8.30 | 500 | 300 | 0.0 |
| 14/05/2024 |
8.75
|
202,100 | 8.70 | 8.75 | 8.50 | 400 | 0 | 0.0 |
| 13/05/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/05/2024 |
8.70
|
17,800 | 8.70 | 8.70 | 8.60 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
11,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/05/2024 |
8.70
|
18,600 | 8.53 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
9,900 | 8.53 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 02/05/2024 |
8.65
|
8,400 | 8.60 | 8.65 | 8.60 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/04/2024 |
8.63
|
43,800 | 8.70 | 8.75 | 8.58 | 200 | 0 | 0.0 |
| 24/04/2024 |
8.70
|
3,400 | 8.70 | 8.70 | 8.60 | 0 | 200 | -0.0 |
| 23/04/2024 |
8.70
|
1,300 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 22/04/2024 |
8.68
|
1,700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
11,600 | 8.63 | 8.63 | 8.48 | 0 | 800 | -0.0 |
| 17/04/2024 |
8.63
|
2,800 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 16/04/2024 |
8.55
|
16,500 | 8.88 | 8.88 | 8.55 | 0 | 300 | -0.0 |
| 15/04/2024 |
8.75
|
53,800 | 8.83 | 8.90 | 8.75 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
8.95
|
3,500 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 11/04/2024 |
8.95
|
5,800 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 10/04/2024 |
8.98
|
19,300 | 8.83 | 8.98 | 8.83 | 0 | 0 | 0 |
| 09/04/2024 |
8.93
|
24,400 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 08/04/2024 |
8.93
|
2,500 | 9 | 9 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
20,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.08
|
23,200 | 8.98 | 9.08 | 8.90 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
7,000 | 8.95 | 9.08 | 8.93 | 0 | 0 | 0 |
| 02/04/2024 |
8.95
|
10,600 | 8.95 | 9 | 8.93 | 0 | 0 | 0 |
| 01/04/2024 |
9.08
|
11,200 | 9 | 9.08 | 8.95 | 0 | 0 | 0 |
| 29/03/2024 |
9.05
|
16,700 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 28/03/2024 |
9
|
27,400 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9
|
4,800 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 26/03/2024 |
9.05
|
1,800 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
| 25/03/2024 |
9.05
|
5,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
17,700 | 9.13 | 9.15 | 9 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.15
|
25,800 | 9.18 | 9.18 | 9.03 | 0 | 400 | -0.0 |
| 20/03/2024 |
9.13
|
17,500 | 9.08 | 9.13 | 9 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
12,100 | 9.05 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
9.10
|
53,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
16,700 | 9.05 | 9.23 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9.20
|
31,700 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
13,600 | 9.35 | 9.35 | 9.08 | 0 | 0 | 0 |
| 12/03/2024 |
9.25
|
37,800 | 9.10 | 9.25 | 9.10 | 0 | 600 | -0.0 |
| 11/03/2024 |
9.10
|
19,500 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 |