| 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) |
-0.50 | -6.25% | 11,003,900 | 0 | 0 |
6.40
8.20
7.40
|
|
2 tháng
(2026-01-16) |
-1.20 | -13.79% | 26,482,400 | 0 | 0 |
6.40
8.90
7.40
|
|
3 tháng
(2025-12-17) |
-1.20 | -13.79% | 48,016,500 | 0 | 0 |
6.40
9.10
7.40
|
|
6 tháng
(2025-09-18) |
-1.90 | -20.21% | 114,120,400 | 0 | 0 |
6.40
9.50
7.40
|
|
12 tháng
(2025-03-24) |
-1 | -11.76% | 336,673,000 | 0 | 0 |
6
10.60
7.40
|
|
24 tháng
(2024-03-27) |
-4.20 | -35.90% | 495,967,101 | -477 | -0.0 |
6
11.70
7.40
|
|
36 tháng
(2023-04-03) |
-3.54 | -32.05% | 1,124,678,468 | -19,687 | -0.2 |
6
15.30
7.40
|
|
60 tháng
(2021-04-12) |
-0.48 | -5.97% | 2,285,594,343 | -79,493 | -0.9 |
5.31
24.12
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
8.60
|
857,661 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.10
|
742,077 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
646,561 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
271,267 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
413,371 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
454,609 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
668,193 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
268,583 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.10
|
407,669 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.10
|
612,195 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
724,651 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
793,215 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.70
|
565,302 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.70
|
814,197 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.80
|
472,861 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
296,302 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
578,098 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.80
|
621,334 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
9.80
|
300,870 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
677,920 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
753,612 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.90
|
386,866 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10
|
602,474 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.90
|
350,542 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
392,515 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
680,982 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
1,568,178 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 27/06/2024 |
9.90
|
1,222,050 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 26/06/2024 |
10.10
|
1,605,478 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 25/06/2024 |
10.30
|
822,253 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/06/2024 |
10.40
|
4,168,246 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 21/06/2024 |
10
|
739,186 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 20/06/2024 |
9.80
|
660,706 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
583,377 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.90
|
479,678 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 17/06/2024 |
9.80
|
549,358 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 14/06/2024 |
9.90
|
1,177,485 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 13/06/2024 |
10.10
|
832,709 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
10.10
|
662,673 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2024 |
10
|
1,317,467 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 10/06/2024 |
10.20
|
695,914 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 07/06/2024 |
10.20
|
600,838 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/06/2024 |
10.30
|
657,370 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 05/06/2024 |
10.20
|
959,555 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/06/2024 |
10.30
|
679,503 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 03/06/2024 |
10.50
|
839,305 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 31/05/2024 |
10.40
|
639,592 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 30/05/2024 |
10.50
|
1,521,856 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
| 29/05/2024 |
10.30
|
863,661 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 28/05/2024 |
10.40
|
860,541 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/05/2024 |
10.20
|
776,450 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 24/05/2024 |
10.40
|
1,211,024 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 23/05/2024 |
10.60
|
2,807,945 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 22/05/2024 |
10.20
|
1,442,930 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
638,377 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/05/2024 |
10.10
|
676,200 | 10.10 | 10.20 | 9.90 | 0 | 400 | -0.0 |
| 17/05/2024 |
10.10
|
604,081 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 16/05/2024 |
10.10
|
1,223,733 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/05/2024 |
9.90
|
675,497 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 14/05/2024 |
9.80
|
722,364 | 9.80 | 10 | 9.70 | 0 | 77 | -0.0 |
| 13/05/2024 |
9.80
|
600,434 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/05/2024 |
9.80
|
547,416 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 09/05/2024 |
9.90
|
410,293 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 08/05/2024 |
9.90
|
616,275 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 07/05/2024 |
10
|
503,071 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 06/05/2024 |
9.90
|
696,005 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/05/2024 |
9.70
|
305,320 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 02/05/2024 |
9.80
|
426,070 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/04/2024 |
9.60
|
352,078 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/04/2024 |
9.70
|
309,989 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 24/04/2024 |
9.60
|
739,340 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/04/2024 |
9.50
|
549,517 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/04/2024 |
9.70
|
576,620 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 19/04/2024 |
9.50
|
1,219,142 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 17/04/2024 |
9.80
|
859,089 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 16/04/2024 |
10.10
|
2,242,705 | 10.20 | 10.30 | 9.50 | 0 | 0 | 0 |
| 15/04/2024 |
10.10
|
1,964,534 | 11 | 11.10 | 9.90 | 0 | 0 | 0 |
| 12/04/2024 |
11
|
747,896 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 11/04/2024 |
10.90
|
1,364,579 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 10/04/2024 |
11
|
643,074 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 09/04/2024 |
11.20
|
932,226 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 08/04/2024 |
11.10
|
1,241,502 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 05/04/2024 |
11.30
|
1,836,067 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 04/04/2024 |
11.40
|
861,608 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 03/04/2024 |
11.60
|
2,632,544 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 02/04/2024 |
11.40
|
1,068,112 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 01/04/2024 |
11.50
|
814,876 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
| 29/03/2024 |
11.40
|
1,265,012 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 28/03/2024 |
11.70
|
959,757 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 27/03/2024 |
11.70
|
1,959,583 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 26/03/2024 |
11.60
|
945,131 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 25/03/2024 |
11.60
|
2,434,556 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
| 22/03/2024 |
11.50
|
1,408,125 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 21/03/2024 |
11.50
|
1,027,672 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 20/03/2024 |
11.50
|
3,062,314 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
| 19/03/2024 |
11.30
|
732,651 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 18/03/2024 |
11.30
|
1,891,351 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
| 15/03/2024 |
11.50
|
1,184,210 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 14/03/2024 |
11.50
|
1,140,129 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 13/03/2024 |
11.50
|
1,250,859 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |