| 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) |
-0.76 | -9.68% | 27,021,100 | 439,100 | 3.5 |
6.91
8.06
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.03% | 62,131,900 | 445,800 | 3.6 |
6.91
8.12
7.09
|
|
3 tháng
(2025-12-15) |
-0.89 | -11.15% | 88,163,400 | 388,800 | 3.1 |
6.91
8.14
7.09
|
|
6 tháng
(2025-09-15) |
-1.26 | -15.09% | 254,870,300 | -284,400 | -3.1 |
6.91
8.85
7.09
|
|
12 tháng
(2025-03-18) |
-1.17 | -14.15% | 604,622,500 | 155,771 | 1.0 |
6.16
8.85
7.09
|
|
24 tháng
(2024-03-25) |
-3.23 | -31.32% | 1,433,304,200 | -22,446,522 | -252.9 |
6.16
11.91
7.09
|
|
36 tháng
(2023-03-29) |
-1.59 | -18.33% | 2,656,363,500 | -8,752,415 | -103.8 |
6.16
11.96
7.09
|
|
60 tháng
(2021-04-08) |
-7.16 | -50.26% | 5,249,179,300 | -16,815,383 | -238.4 |
5.46
21.89
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
10.47
|
4,758,300 | 10.75 | 10.75 | 10.47 | 77,800 | 229,500 | -1.7 |
| 07/03/2024 |
10.71
|
2,582,700 | 10.75 | 10.75 | 10.61 | 58,800 | 30,000 | 0.3 |
| 06/03/2024 |
10.66
|
1,572,700 | 10.85 | 10.85 | 10.66 | 65,500 | 36,400 | 0.3 |
| 05/03/2024 |
10.80
|
5,499,900 | 10.71 | 11.04 | 10.66 | 158,700 | 66,300 | 1.0 |
| 04/03/2024 |
10.71
|
3,695,800 | 10.85 | 10.90 | 10.66 | 49,200 | 47,200 | 0.0 |
| 01/03/2024 |
10.80
|
3,427,700 | 10.95 | 10.95 | 10.66 | 152,100 | 460,200 | -3.4 |
| 29/02/2024 |
10.85
|
5,638,700 | 10.80 | 10.85 | 10.51 | 3,866,800 | 363,810 | 38.5 |
| 28/02/2024 |
10.75
|
4,032,300 | 10.80 | 10.95 | 10.66 | 54,300 | 309,600 | -2.9 |
| 27/02/2024 |
10.80
|
3,686,600 | 10.85 | 10.85 | 10.71 | 5,200 | 215,300 | -2.4 |
| 26/02/2024 |
10.80
|
6,508,300 | 10.37 | 10.85 | 10.27 | 928,500 | 298,900 | 7.0 |
| 23/02/2024 |
10.37
|
6,690,300 | 10.71 | 10.80 | 10.27 | 353,400 | 101,900 | 2.7 |
| 22/02/2024 |
10.66
|
3,574,700 | 10.95 | 10.95 | 10.66 | 71,500 | 450,900 | -4.3 |
| 21/02/2024 |
10.85
|
9,799,900 | 10.51 | 10.95 | 10.42 | 7,548,900 | 122,300 | 82.5 |
| 20/02/2024 |
10.47
|
3,651,800 | 10.42 | 10.51 | 10.32 | 48,700 | 36,300 | 0.1 |
| 19/02/2024 |
10.42
|
5,717,300 | 10.47 | 10.51 | 10.32 | 78,600 | 193,600 | -1.2 |
| 16/02/2024 |
10.47
|
4,359,800 | 10.47 | 10.56 | 10.37 | 36,700 | 45,600 | -0.1 |
| 15/02/2024 |
10.42
|
5,038,100 | 10.42 | 10.66 | 10.37 | 378,700 | 247,900 | 1.5 |
| 07/02/2024 |
10.27
|
2,263,000 | 10.27 | 10.37 | 10.23 | 39,000 | 10,440 | 0.3 |
| 06/02/2024 |
10.23
|
2,563,200 | 10.23 | 10.42 | 10.13 | 11,400 | 238,660 | -2.4 |
| 05/02/2024 |
10.23
|
4,235,500 | 10.18 | 10.51 | 10.13 | 107,400 | 163,700 | -0.6 |
| 02/02/2024 |
10.18
|
3,614,600 | 10.37 | 10.42 | 10.18 | 1,900 | 332,200 | -3.5 |
| 01/02/2024 |
10.37
|
8,434,900 | 9.75 | 10.37 | 9.70 | 545,600 | 79,300 | 4.9 |
| 31/01/2024 |
9.70
|
5,135,200 | 9.99 | 10.03 | 9.60 | 98,100 | 116,200 | -0.2 |
| 30/01/2024 |
9.94
|
4,403,700 | 9.94 | 10.08 | 9.84 | 173,700 | 201,900 | -0.3 |
| 29/01/2024 |
9.99
|
8,131,400 | 9.75 | 10.03 | 9.70 | 145,000 | 37,600 | 1.1 |
| 26/01/2024 |
9.70
|
3,892,800 | 9.70 | 9.79 | 9.60 | 34,800 | 41,200 | -0.1 |
| 25/01/2024 |
9.70
|
10,056,800 | 9.25 | 9.84 | 9.25 | 172,900 | 154,600 | 0.2 |
| 24/01/2024 |
9.24
|
1,710,100 | 9.23 | 9.27 | 9.21 | 28,200 | 12,700 | 0.1 |
| 23/01/2024 |
9.23
|
1,523,500 | 9.27 | 9.28 | 9.20 | 0 | 8,400 | -0.1 |
| 22/01/2024 |
9.23
|
2,205,400 | 9.15 | 9.24 | 9.13 | 72,400 | 20,400 | 0.5 |
| 19/01/2024 |
9.10
|
1,902,700 | 9.19 | 9.19 | 9.10 | 15,600 | 26,400 | -0.1 |
| 18/01/2024 |
9.12
|
1,326,200 | 9.15 | 9.19 | 9.07 | 4,300 | 53,900 | -0.5 |
| 17/01/2024 |
9.13
|
1,551,500 | 9.22 | 9.23 | 9.13 | 8,600 | 7,200 | 0.0 |
| 16/01/2024 |
9.12
|
1,117,000 | 9.04 | 9.12 | 9.01 | 69,400 | 4,000 | 0.6 |
| 15/01/2024 |
9.03
|
2,659,500 | 9.16 | 9.25 | 9.03 | 16,600 | 93,100 | -0.7 |
| 12/01/2024 |
9.12
|
4,287,800 | 9.30 | 9.34 | 9.11 | 8,200 | 182,100 | -1.7 |
| 11/01/2024 |
9.35
|
2,880,100 | 9.34 | 9.49 | 9.30 | 8,600 | 9,900 | -0.0 |
| 10/01/2024 |
9.30
|
3,360,200 | 9.29 | 9.41 | 9.28 | 40,600 | 11,800 | 0.3 |
| 09/01/2024 |
9.29
|
3,021,100 | 9.38 | 9.43 | 9.28 | 17,800 | 11,400 | 0.1 |
| 08/01/2024 |
9.31
|
4,264,900 | 9.21 | 9.34 | 9.16 | 137,000 | 2,100 | 1.3 |
| 05/01/2024 |
9.15
|
2,233,000 | 9.22 | 9.29 | 9.10 | 63,900 | 2,000 | 0.6 |
| 04/01/2024 |
9.22
|
2,347,000 | 9.27 | 9.34 | 9.21 | 44,200 | 5,000 | 0.4 |
| 03/01/2024 |
9.24
|
2,536,300 | 9.06 | 9.36 | 9.02 | 43,600 | 1,100 | 0.4 |
| 02/01/2024 |
9.06
|
1,693,400 | 9.11 | 9.16 | 9.02 | 31,700 | 10,400 | 0.2 |
| 29/12/2023 |
9.07
|
1,660,900 | 9.06 | 9.17 | 9.06 | 5,100 | 37,300 | -0.3 |
| 28/12/2023 |
9.05
|
1,452,800 | 9.05 | 9.16 | 9.03 | 13,800 | 9,700 | 0.0 |
| 27/12/2023 |
9.03
|
1,999,000 | 8.97 | 9.11 | 8.97 | 53,700 | 11,500 | 0.4 |
| 26/12/2023 |
8.94
|
1,322,600 | 8.98 | 9.02 | 8.93 | 35,800 | 37,200 | -0.0 |
| 25/12/2023 |
8.96
|
1,554,200 | 8.88 | 8.98 | 8.88 | 76,600 | 2,400 | 0.7 |
| 22/12/2023 |
8.87
|
1,226,100 | 8.88 | 8.98 | 8.86 | 2,100 | 67,600 | -0.6 |
| 21/12/2023 |
8.87
|
556,100 | 8.82 | 8.88 | 8.78 | 19,900 | 22,300 | -0.0 |
| 20/12/2023 |
8.88
|
1,029,500 | 8.83 | 8.90 | 8.78 | 100 | 11,000 | -0.1 |
| 19/12/2023 |
8.78
|
1,578,200 | 8.70 | 8.80 | 8.69 | 1,600 | 28,100 | -0.2 |
| 18/12/2023 |
8.65
|
2,270,100 | 8.88 | 9.02 | 8.65 | 11,000 | 44,300 | -0.3 |
| 15/12/2023 |
8.97
|
1,627,600 | 8.96 | 9.10 | 8.88 | 50,900 | 21,100 | 0.3 |
| 14/12/2023 |
8.95
|
2,903,100 | 9.20 | 9.20 | 8.92 | 45,800 | 49,800 | -0.0 |
| 13/12/2023 |
9.09
|
2,381,000 | 9.31 | 9.34 | 9.03 | 5,100 | 182,700 | -1.7 |
| 12/12/2023 |
9.27
|
1,315,700 | 9.40 | 9.40 | 9.24 | 700 | 143,200 | -1.4 |
| 11/12/2023 |
9.29
|
1,423,600 | 9.24 | 9.38 | 9.24 | 1,600 | 33,700 | -0.3 |
| 08/12/2023 |
9.20
|
2,541,300 | 9.32 | 9.41 | 9.12 | 4,900 | 52,500 | -0.5 |
| 07/12/2023 |
9.31
|
4,177,800 | 9.49 | 9.49 | 9.15 | 73,500 | 57,900 | 0.1 |
| 06/12/2023 |
9.41
|
5,637,900 | 8.99 | 9.51 | 8.99 | 48,100 | 29,300 | 0.2 |
| 05/12/2023 |
8.97
|
2,545,400 | 9.00 | 9.00 | 8.89 | 11,400 | 5,600 | 0.1 |
| 04/12/2023 |
8.87
|
3,368,400 | 8.81 | 9.01 | 8.79 | 172,000 | 3,100 | 1.6 |
| 01/12/2023 |
8.71
|
1,388,700 | 8.79 | 8.79 | 8.67 | 51,500 | 17,200 | 0.3 |
| 30/11/2023 |
8.71
|
1,947,600 | 8.75 | 8.87 | 8.71 | 300 | 62,300 | -0.6 |
| 29/11/2023 |
8.73
|
1,302,800 | 8.70 | 8.78 | 8.69 | 11,300 | 13,700 | -0.0 |
| 28/11/2023 |
8.68
|
1,887,000 | 8.67 | 8.73 | 8.50 | 23,400 | 63,200 | -0.4 |
| 27/11/2023 |
8.67
|
1,208,000 | 8.88 | 8.88 | 8.66 | 5,600 | 61,400 | -0.5 |
| 24/11/2023 |
8.71
|
5,016,800 | 8.75 | 8.76 | 8.35 | 58,300 | 122,200 | -0.6 |
| 23/11/2023 |
8.69
|
2,701,100 | 9.07 | 9.09 | 8.69 | 43,500 | 23,700 | 0.2 |
| 22/11/2023 |
9.03
|
2,172,000 | 8.93 | 9.09 | 8.93 | 54,100 | 300 | 0.5 |
| 21/11/2023 |
8.93
|
1,794,200 | 9.07 | 9.07 | 8.91 | 25,400 | 33,400 | -0.1 |
| 20/11/2023 |
8.98
|
2,236,800 | 8.79 | 9.00 | 8.75 | 144,200 | 8,000 | 1.3 |
| 17/11/2023 |
8.94
|
5,366,900 | 8.94 | 9.17 | 8.89 | 17,800 | 25,800 | -0.1 |
| 16/11/2023 |
8.92
|
1,462,100 | 8.93 | 8.96 | 8.89 | 0 | 0 | 0 |
| 15/11/2023 |
8.93
|
3,567,100 | 8.96 | 9.06 | 8.89 | 115,400 | 800 | 1.1 |
| 14/11/2023 |
8.82
|
2,024,100 | 8.83 | 8.88 | 8.74 | 100 | 36,500 | -0.3 |
| 13/11/2023 |
8.76
|
1,848,100 | 8.84 | 8.87 | 8.67 | 16,700 | 22,700 | -0.1 |
| 10/11/2023 |
8.74
|
2,979,600 | 8.76 | 8.90 | 8.71 | 161,900 | 36,500 | 1.2 |
| 09/11/2023 |
8.84
|
3,983,000 | 8.93 | 9.03 | 8.83 | 10,800 | 54,300 | -0.4 |
| 08/11/2023 |
8.92
|
4,512,400 | 8.37 | 8.93 | 8.35 | 274,700 | 9,400 | 2.4 |
| 07/11/2023 |
8.37
|
1,921,700 | 8.53 | 8.58 | 8.35 | 54,000 | 4,500 | 0.4 |
| 06/11/2023 |
8.55
|
2,780,900 | 8.41 | 8.60 | 8.34 | 75,200 | 500 | 0.7 |
| 03/11/2023 |
8.35
|
3,372,700 | 8.29 | 8.51 | 8.27 | 62,400 | 18,400 | 0.4 |
| 02/11/2023 |
8.26
|
3,156,400 | 7.88 | 8.29 | 7.85 | 120,400 | 1,500 | 1.0 |
| 01/11/2023 |
7.78
|
1,866,600 | 7.73 | 7.83 | 7.65 | 47,600 | 12,400 | 0.3 |
| 31/10/2023 |
7.68
|
2,630,700 | 7.97 | 8.01 | 7.68 | 25,000 | 39,700 | -0.1 |
| 30/10/2023 |
7.91
|
1,293,500 | 7.92 | 8.02 | 7.85 | 16,100 | 69,900 | -0.4 |
| 27/10/2023 |
8.02
|
3,146,600 | 7.97 | 8.10 | 7.59 | 42,800 | 35,100 | 0.1 |
| 26/10/2023 |
7.82
|
4,795,100 | 8.21 | 8.26 | 7.82 | 54,700 | 157,100 | -0.8 |
| 25/10/2023 |
8.40
|
1,886,900 | 8.40 | 8.56 | 8.35 | 16,900 | 33,200 | -0.1 |
| 24/10/2023 |
8.34
|
1,267,000 | 8.26 | 8.35 | 8.20 | 43,600 | 43,700 | 0.0 |
| 23/10/2023 |
8.27
|
1,018,300 | 8.38 | 8.41 | 8.21 | 1,300 | 68,500 | -0.6 |
| 20/10/2023 |
8.39
|
1,785,600 | 8.11 | 8.40 | 8.05 | 91,300 | 108,900 | -0.1 |
| 19/10/2023 |
8.10
|
1,979,300 | 8.26 | 8.26 | 8.08 | 53,000 | 59,100 | -0.1 |
| 18/10/2023 |
8.11
|
3,412,000 | 8.65 | 8.74 | 8.04 | 35,500 | 129,400 | -0.8 |
| 17/10/2023 |
8.64
|
1,819,200 | 8.79 | 8.90 | 8.64 | 60,700 | 300 | 0.6 |
| 16/10/2023 |
8.76
|
2,067,500 | 8.84 | 8.93 | 8.76 | 40,300 | 28,900 | 0.1 |
| 13/10/2023 |
8.90
|
2,131,000 | 8.86 | 8.94 | 8.82 | 21,300 | 62,400 | -0.4 |