| 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) |
-0.75 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
7.50
|
88,500 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.69
|
152,900 | 7.50 | 7.81 | 7.31 | 0 | 0 | 0 |
| 22/07/2024 |
7.94
|
55,031 | 7.31 | 7.94 | 7.25 | 0 | 0 | 0 |
| 19/07/2024 |
7.44
|
75,700 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 18/07/2024 |
7.44
|
38,500 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 17/07/2024 |
7.31
|
152,578 | 7.50 | 7.56 | 7.31 | 100 | 0 | 0.0 |
| 16/07/2024 |
7.44
|
58,433 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 15/07/2024 |
7.38
|
37,400 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 |
| 12/07/2024 |
7.38
|
74,415 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 11/07/2024 |
7.38
|
62,204 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 10/07/2024 |
7.44
|
1,100,867 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 09/07/2024 |
7.44
|
22,555 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 08/07/2024 |
7.38
|
118,926 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/07/2024 |
7.56
|
49,401 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.69
|
113,533 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 03/07/2024 |
7.75
|
104,979 | 7.56 | 7.75 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
7.56
|
50,765 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 01/07/2024 |
7.69
|
42,631 | 7.63 | 7.69 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
7.50
|
177,209 | 7.56 | 7.75 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.75
|
255,000 | 7.69 | 7.81 | 7.56 | 0 | 0 | 0 |
| 26/06/2024 |
7.75
|
254,599 | 7.69 | 7.75 | 7.63 | 0 | 0 | 0 |
| 25/06/2024 |
7.75
|
195,772 | 7.69 | 7.81 | 7.63 | 0 | 0 | 0 |
| 24/06/2024 |
7.81
|
640,105 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 21/06/2024 |
7.88
|
542,049 | 7.63 | 7.94 | 7.44 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
6,535 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
1,248 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
12,220 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.56
|
31,110 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
76,867 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 13/06/2024 |
7.75
|
49,994 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 |
| 12/06/2024 |
7.75
|
29,164 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 11/06/2024 |
7.75
|
56,607 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 |
| 10/06/2024 |
7.81
|
60,300 | 7.63 | 8.06 | 7.63 | 0 | 0 | 0 |
| 07/06/2024 |
7.69
|
119,374 | 7.50 | 7.75 | 7.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
76,043 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/06/2024 |
7.44
|
33,202 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 04/06/2024 |
7.44
|
37,639 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 03/06/2024 |
7.56
|
62,718 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 31/05/2024 |
7.44
|
52,911 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 30/05/2024 |
7.44
|
48,471 | 7.44 | 7.56 | 7.31 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
112,387 | 7.31 | 7.63 | 7.31 | 0 | 0 | 0 |
| 28/05/2024 |
7.31
|
52,503 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 27/05/2024 |
7.31
|
58,362 | 7.38 | 7.50 | 7.25 | 0 | 0 | 0 |
| 24/05/2024 |
7.44
|
125,125 | 7.50 | 7.81 | 7.25 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
660,814 | 8.19 | 8.19 | 7.38 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
193,605 | 8.06 | 8.31 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
3,696,206 | 7.13 | 8.06 | 7.13 | 0 | 0 | 0 |
| 20/05/2024 |
7.13
|
28,015 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 |
| 17/05/2024 |
7.06
|
24,810 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
| 16/05/2024 |
7.19
|
5,212 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 15/05/2024 |
7.13
|
4,022 | 7.13 | 7.13 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.13
|
3,703 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/05/2024 |
7.06
|
10,470 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 |
| 10/05/2024 |
7.06
|
5,500 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 09/05/2024 |
7.13
|
26,127 | 7.06 | 7.19 | 6.88 | 0 | 0 | 0 |
| 08/05/2024 |
6.94
|
4,904 | 7 | 7.06 | 6.94 | 0 | 0 | 0 |
| 07/05/2024 |
7.06
|
15,303 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
10,421 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
214 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
6.81
|
608 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
3,402 | 6.88 | 7.06 | 6.81 | 0 | 0 | 0 |
| 25/04/2024 |
6.81
|
1,006 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 24/04/2024 |
6.88
|
6,000 | 7 | 7.06 | 6.88 | 0 | 0 | 0 |
| 23/04/2024 |
6.81
|
5,825 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
| 22/04/2024 |
6.94
|
7,200 | 6.81 | 6.94 | 6.69 | 0 | 2,800 | -0.0 |
| 19/04/2024 |
6.88
|
18,612 | 6.94 | 7 | 6.81 | 0 | 0 | 0 |
| 17/04/2024 |
7.31
|
4,208 | 6.94 | 7.31 | 6.94 | 0 | 0 | 0 |
| 16/04/2024 |
7.06
|
13,711 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
7,744 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
9,700 | 7.38 | 7.50 | 7.19 | 0 | 0 | 0 |
| 11/04/2024 |
7.44
|
5,149 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
14,984 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 09/04/2024 |
7.38
|
4,281 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 08/04/2024 |
7.31
|
7,768 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 05/04/2024 |
7.44
|
5,124 | 7.25 | 7.44 | 7.19 | 0 | 0 | 0 |
| 04/04/2024 |
7.31
|
47,321 | 7.38 | 7.56 | 7.25 | 0 | 0 | 0 |
| 03/04/2024 |
7.38
|
30,980 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 02/04/2024 |
7.38
|
28,911 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 01/04/2024 |
7.44
|
23,604 | 7.44 | 7.50 | 7.31 | 0 | 0 | 0 |
| 29/03/2024 |
7.44
|
18,700 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 28/03/2024 |
7.44
|
7,351 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |
| 27/03/2024 |
7.63
|
29,238 | 7.63 | 7.69 | 7.38 | 0 | 0 | 0 |
| 26/03/2024 |
7.63
|
24,639 | 7.56 | 7.63 | 7.50 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
7.50
|
12,001 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 22/03/2024 |
7.56
|
21,247 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
13,976 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
21,718 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
| 19/03/2024 |
7.38
|
4,240 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2024 |
7.38
|
42,049 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 15/03/2024 |
7.44
|
9,700 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
7.44
|
14,625 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
10,584 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 12/03/2024 |
7.44
|
9,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 11/03/2024 |
7.44
|
17,393 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 08/03/2024 |
7.56
|
24,111 | 7.56 | 7.56 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.63
|
15,037 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 06/03/2024 |
7.63
|
31,248 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.63
|
21,511 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.56
|
19,067 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 01/03/2024 |
7.63
|
16,433 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |