| 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) |
0.10 | 0.81% | 54,600 | 0 | 0 |
11.70
13.40
12.40
|
|
2 tháng
(2026-01-12) |
0.20 | 1.64% | 330,200 | -64,400 | -0.7 |
11.60
13.50
12.40
|
|
3 tháng
(2025-12-15) |
0.20 | 1.64% | 539,800 | -189,600 | -2.2 |
11.60
13.50
12.40
|
|
6 tháng
(2025-09-15) |
-0.70 | -5.34% | 691,300 | -231,900 | -2.8 |
11.60
13.90
12.40
|
|
12 tháng
(2025-03-18) |
2.03 | 19.62% | 1,299,400 | -204,000 | -2.4 |
9.44
13.90
12.40
|
|
24 tháng
(2024-03-25) |
5.43 | 77.99% | 2,650,889 | -236,100 | -2.8 |
6.71
13.90
12.40
|
|
36 tháng
(2023-03-29) |
7.45 | 150.45% | 3,471,592 | -26,700 | -1.1 |
4.62
13.90
12.40
|
|
60 tháng
(2021-04-08) |
5.18 | 71.76% | 9,315,115 | 20,064 | -0.8 |
4.62
13.90
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
9.58
|
2,400 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 |
| 31/07/2024 |
9.58
|
7,200 | 9.67 | 9.67 | 9.58 | 0 | 5,000 | -0.1 |
| 30/07/2024 |
9.58
|
30,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 29/07/2024 |
9.58
|
31,300 | 9.58 | 9.75 | 9.58 | 0 | 0 | 0 |
| 26/07/2024 |
9.67
|
12,400 | 9.67 | 9.67 | 9.41 | 0 | 0 | 0 |
| 25/07/2024 |
9.75
|
22,453 | 9.75 | 9.75 | 9.58 | 0 | 0 | 0 |
| 24/07/2024 |
9.93
|
3,000 | 9.93 | 9.93 | 9.84 | 0 | 0 | 0 |
| 23/07/2024 |
10.01
|
28,300 | 10.01 | 10.10 | 9.67 | 0 | 0 | 0 |
| 22/07/2024 |
10.01
|
5,933 | 10.45 | 10.45 | 10.01 | 0 | 0 | 0 |
| 19/07/2024 |
10.10
|
32,900 | 9.58 | 10.54 | 9.41 | 0 | 10,300 | -0.1 |
| 18/07/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 17/07/2024 |
9.58
|
3,300 | 9.32 | 9.58 | 9.32 | 0 | 0 | 0 |
| 16/07/2024 |
9.58
|
23,800 | 9.93 | 9.93 | 9.32 | 0 | 19,300 | -0.2 |
| 15/07/2024 |
9.84
|
2,992 | 9.75 | 10.19 | 9.41 | 0 | 0 | 0 |
| 12/07/2024 |
9.58
|
2,100 | 9.41 | 9.58 | 9.32 | 0 | 0 | 0 |
| 11/07/2024 |
9.67
|
2,600 | 9.49 | 9.67 | 9.41 | 0 | 0 | 0 |
| 10/07/2024 |
9.49
|
2,300 | 9.58 | 9.84 | 9.23 | 0 | 0 | 0 |
| 09/07/2024 |
9.58
|
16,300 | 8.80 | 9.67 | 8.80 | 0 | 0 | 0 |
| 08/07/2024 |
8.97
|
15,200 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 05/07/2024 |
9.06
|
27,804 | 9.84 | 10.80 | 9.06 | 0 | 0 | 0 |
| 04/07/2024 |
9.84
|
151,959 | 8.97 | 9.84 | 8.97 | 0 | 6,000 | -0.1 |
| 03/07/2024 |
8.97
|
127,000 | 8.27 | 8.97 | 8.27 | 0 | 1,200 | -0.0 |
| 02/07/2024 |
8.19
|
1,400 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 |
| 01/07/2024 |
8.19
|
29,700 | 7.92 | 8.19 | 7.84 | 0 | 21,200 | -0.2 |
| 28/06/2024 |
7.92
|
13,700 | 8.01 | 8.10 | 7.92 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
2,701 | 7.92 | 8.10 | 7.92 | 0 | 0 | 0 |
| 26/06/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/06/2024 |
8.19
|
26,500 | 8.19 | 8.19 | 7.66 | 100 | 0 | 0.0 |
| 24/06/2024 |
8.36
|
12,500 | 8.10 | 8.36 | 7.92 | 100 | 0 | 0.0 |
| 21/06/2024 |
8.45
|
25,500 | 8.27 | 8.45 | 7.84 | 0 | 100 | -0.0 |
| 20/06/2024 |
8.53
|
22,800 | 8.27 | 8.53 | 8.10 | 0 | 7,200 | -0.1 |
| 19/06/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/06/2024 |
8.88
|
7,100 | 8.45 | 8.88 | 8.36 | 0 | 100 | -0.0 |
| 17/06/2024 |
9.23
|
201 | 9.58 | 9.58 | 9.23 | 0 | 0 | 0 |
| 14/06/2024 |
8.71
|
3,300 | 8.36 | 8.71 | 8.36 | 0 | 0 | 0 |
| 13/06/2024 |
8.36
|
5,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/06/2024 |
8.36
|
4,706 | 8.36 | 8.36 | 8.36 | 0 | 4,300 | -0.0 |
| 11/06/2024 |
8.36
|
1,700 | 8.36 | 8.97 | 8.10 | 100 | 400 | -0.0 |
| 10/06/2024 |
8.36
|
2,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/06/2024 |
8.27
|
92 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/06/2024 |
8.27
|
2,600 | 8.97 | 8.97 | 8.27 | 0 | 2,300 | -0.0 |
| 05/06/2024 |
8.36
|
8,700 | 8.19 | 8.36 | 8.19 | 100 | 3,100 | -0.0 |
| 04/06/2024 |
8.27
|
6,140 | 8.10 | 8.27 | 8.10 | 100 | 0 | 0.0 |
| 03/06/2024 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2024 |
8.10
|
4,100 | 8.27 | 8.27 | 8.10 | 0 | 100 | -0.0 |
| 30/05/2024 |
8.01
|
5,000 | 8.27 | 8.27 | 8.01 | 0 | 100 | -0.0 |
| 29/05/2024 |
7.92
|
26,600 | 7.84 | 8.19 | 7.84 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 27/05/2024 |
8.01
|
1,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
| 24/05/2024 |
8.01
|
5,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
| 23/05/2024 |
8.01
|
2,600 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
| 22/05/2024 |
8.01
|
10,100 | 7.66 | 8.01 | 7.66 | 0 | 0 | 0 |
| 21/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/05/2024 |
8.01
|
17 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/05/2024 |
8.01
|
400 | 7.84 | 8.01 | 7.84 | 0 | 200 | -0.0 |
| 15/05/2024 |
7.92
|
2,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/05/2024 |
8.10
|
5,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2024 |
8.10
|
7,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
7.92
|
4,001 | 7.84 | 7.92 | 7.84 | 100 | 0 | 0.0 |
| 09/05/2024 |
7.92
|
7,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 08/05/2024 |
7.92
|
2,700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 07/05/2024 |
7.84
|
1,200 | 8.10 | 8.10 | 7.84 | 100 | 0 | 0.0 |
| 06/05/2024 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 800 | 0 | 0.0 |
| 03/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
2,400 | 8.01 | 8.10 | 7.84 | 0 | 100 | -0.0 |
| 26/04/2024 |
8.19
|
3,200 | 7.84 | 8.19 | 7.84 | 0 | 1,000 | -0.0 |
| 25/04/2024 |
8.10
|
400 | 8.10 | 8.27 | 8.10 | 100 | 0 | 0.0 |
| 24/04/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/04/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 100 | 0 | 0.0 |
| 22/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/04/2024 |
8.19
|
19,701 | 8.36 | 8.53 | 7.92 | 0 | 0 | 0 |
| 12/04/2024 |
8.27
|
6,100 | 8.19 | 8.27 | 7.92 | 200 | 0 | 0.0 |
| 11/04/2024 |
7.92
|
33,298 | 7.75 | 8.36 | 7.32 | 13,400 | 100 | 0.1 |
| 10/04/2024 |
7.66
|
2,900 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 |
| 09/04/2024 |
7.32
|
12,300 | 6.97 | 7.49 | 6.97 | 0 | 800 | -0.0 |
| 08/04/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/04/2024 |
6.88
|
101 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 04/04/2024 |
6.88
|
400 | 7.40 | 7.49 | 6.88 | 0 | 300 | -0.0 |
| 03/04/2024 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 100 | 0 | 0.0 |
| 02/04/2024 |
6.71
|
41,800 | 6.44 | 7.05 | 6.44 | 100 | 6,700 | -0.0 |
| 01/04/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 29/03/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 28/03/2024 |
7.05
|
1,447 | 6.97 | 7.05 | 6.97 | 1,300 | 0 | 0.0 |
| 27/03/2024 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 100 | 0 | 0.0 |
| 26/03/2024 |
6.79
|
5,600 | 6.71 | 6.79 | 6.71 | 5,600 | 0 | 0.0 |
| 25/03/2024 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 22/03/2024 |
6.79
|
800 | 6.79 | 6.97 | 6.79 | 200 | 0 | 0.0 |
| 21/03/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 20/03/2024 |
6.97
|
36 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 19/03/2024 |
6.97
|
504 | 6.88 | 6.97 | 6.88 | 500 | 0 | 0.0 |
| 18/03/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 15/03/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/03/2024 |
6.88
|
3,500 | 6.62 | 6.88 | 6.62 | 300 | 0 | 0.0 |
| 13/03/2024 |
6.88
|
1,900 | 6.88 | 6.88 | 6.79 | 100 | 0 | 0.0 |
| 12/03/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 11/03/2024 |
6.88
|
5,400 | 6.71 | 6.88 | 6.71 | 100 | 0 | 0.0 |