| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 2.20% | 13,047,200 | 87,000 | 0 |
9.10
10
9.20
|
|
2 tháng
(2026-07-13) |
-1.30 | -12.26% | 24,427,200 | 21,100 | 0 |
8.30
10.60
9.20
|
|
3 tháng
(2026-06-15) |
-1.50 | -13.89% | 39,397,900 | 839,100 | 0 |
8.30
11.90
9.20
|
|
6 tháng
(2026-03-16) |
0.80 | 9.41% | 88,991,700 | 1,973,350 | 0.0 |
7.70
11.90
9.20
|
|
12 tháng
(2025-09-16) |
0.40 | 4.49% | 169,007,300 | 2,016,850 | 0.4 |
7.30
11.90
9.20
|
|
24 tháng
(2024-09-23) |
0.60 | 6.90% | 305,069,607 | 2,020,160 | 0.4 |
5.60
11.90
9.20
|
|
36 tháng
(2023-09-27) |
2.74 | 41.88% | 438,710,380 | 2,050,560 | 0.7 |
5.51
12.10
9.20
|
|
60 tháng
(2021-10-07) |
-7.80 | -45.61% | 716,275,542 | 1,685,010 | -6.0 |
3.52
19.48
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
7.80
|
348,600 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/01/2025 |
7.70
|
867,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
163,520 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 22/01/2025 |
7.50
|
171,806 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 21/01/2025 |
7.60
|
388,412 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.70
|
305,865 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 17/01/2025 |
7.80
|
251,294 | 7.80 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 16/01/2025 |
7.70
|
115,634 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
272,223 | 7.40 | 7.80 | 7.30 | 100 | 0 | 0.0 |
| 14/01/2025 |
7.50
|
226,975 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 13/01/2025 |
7.60
|
153,112 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
400,027 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
825,157 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
263,673 | 7.60 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 06/01/2025 |
7.60
|
232,411 | 7.80 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 03/01/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.80
|
259,909 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
73,230 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
515,335 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
291,550 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
658,314 | 8.10 | 8.40 | 8 | 300 | 0 | 0.0 |
| 24/12/2024 |
8
|
339,929 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 23/12/2024 |
8.10
|
804,209 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
554,682 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
274,588 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
258,410 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
278,596 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.60
|
597,414 | 7.90 | 8 | 7.60 | 200 | 0 | 0.0 |
| 13/12/2024 |
7.80
|
387,327 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.10
|
967,381 | 8.10 | 8.40 | 7.90 | 200 | 0 | 0.0 |
| 11/12/2024 |
8
|
616,459 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
1,325,869 | 7.60 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
360,824 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
262,245 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
374,914 | 7.30 | 7.50 | 7.20 | 100 | 0 | 0.0 |
| 04/12/2024 |
7.30
|
273,410 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 03/12/2024 |
7.30
|
315,312 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
7.40
|
347,243 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
494,588 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
518,475 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
127,653 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
136,581 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.20
|
144,662 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
142,586 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,755 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,585 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,430 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,586 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
234,347 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 12/11/2024 |
7.60
|
951,791 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
363,968 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
235,742 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 07/11/2024 |
7.30
|
157,229 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.30
|
271,059 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
150,662 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
408,968 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
213,080 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
487,030 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.60
|
506,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
305,217 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
333,142 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
335,570 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
543,798 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
412,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.60
|
585,956 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
485,583 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
211,292 | 8 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 17/10/2024 |
8
|
255,593 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
164,884 | 8.10 | 8.20 | 8 | 100 | 0 | 0.0 |
| 15/10/2024 |
8
|
377,296 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,703,823 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
236,770 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
267,487 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
191,388 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
474,297 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
179,204 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
506,270 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
572,586 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
394,499 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9.20
|
1,091,231 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
527,509 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
836,395 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
414,692 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
891,534 | 10 | 10 | 7.40 | 100 | 0 | 0.0 |
| 24/09/2024 |
8.80
|
217,962 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/09/2024 |
8.70
|
277,209 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
471,466 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/09/2024 |
8.90
|
533,464 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.80
|
317,996 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
595,533 | 8.60 | 8.80 | 8.40 | 100 | 100 | 0 |
| 16/09/2024 |
8.60
|
536,256 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
305,935 | 9 | 9.10 | 8.90 | 0 | 8,000 | -0.1 |
| 12/09/2024 |
9
|
546,508 | 9.20 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 11/09/2024 |
9.20
|
344,634 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9.20
|
375,220 | 9.40 | 9.40 | 9.10 | 7,000 | 100 | 0.1 |
| 09/09/2024 |
9.40
|
563,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |