| 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) |
-0.22 | -7.77% | 2,570,400 | 0 | 0 |
2.57
2.91
2.61
|
|
2 tháng
(2026-01-12) |
-0.39 | -13% | 5,885,700 | 0 | 0 |
2.57
3.03
2.61
|
|
3 tháng
(2025-12-15) |
-0.68 | -20.67% | 8,608,400 | 0 | 0 |
2.57
3.30
2.61
|
|
6 tháng
(2025-09-15) |
-1.14 | -30.40% | 29,470,200 | 0 | 0 |
2.57
3.85
2.61
|
|
12 tháng
(2025-03-18) |
-1.78 | -40.55% | 69,510,700 | 0 | 0 |
2.57
4.39
2.61
|
|
24 tháng
(2024-03-25) |
-3.11 | -54.37% | 148,570,000 | 0 | 0 |
2.57
5.80
2.61
|
|
36 tháng
(2023-03-29) |
-3.14 | -54.61% | 500,008,900 | -100 | -0.0 |
2.57
8.78
2.61
|
|
60 tháng
(2021-04-08) |
-47.12 | -94.75% | 906,151,700 | -4,200 | -0.1 |
2.57
70.07
2.61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
5.88
|
824,000 | 5.99 | 6 | 5.85 | 0 | 0 | 0 |
| 07/03/2024 |
5.96
|
506,500 | 5.97 | 5.99 | 5.93 | 0 | 0 | 0 |
| 06/03/2024 |
5.96
|
655,200 | 6 | 6.10 | 5.96 | 0 | 0 | 0 |
| 05/03/2024 |
5.96
|
332,700 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 |
| 04/03/2024 |
5.96
|
702,900 | 5.98 | 5.99 | 5.94 | 0 | 0 | 0 |
| 01/03/2024 |
5.95
|
386,100 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
| 29/02/2024 |
5.95
|
598,000 | 5.96 | 6.01 | 5.91 | 0 | 0 | 0 |
| 28/02/2024 |
5.93
|
731,900 | 6.01 | 6.05 | 5.93 | 0 | 0 | 0 |
| 27/02/2024 |
6.01
|
529,600 | 6.04 | 6.05 | 5.97 | 0 | 0 | 0 |
| 26/02/2024 |
6.04
|
294,600 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 |
| 23/02/2024 |
6.04
|
1,050,500 | 6.20 | 6.31 | 6.02 | 0 | 0 | 0 |
| 22/02/2024 |
6.14
|
1,157,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6.02
|
344,800 | 6.01 | 6.02 | 5.97 | 0 | 0 | 0 |
| 20/02/2024 |
6.02
|
442,000 | 6.10 | 6.12 | 6.01 | 0 | 0 | 0 |
| 19/02/2024 |
6.06
|
775,700 | 6 | 6.07 | 5.95 | 0 | 0 | 0 |
| 16/02/2024 |
5.94
|
355,800 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
| 15/02/2024 |
5.88
|
247,300 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0 |
| 07/02/2024 |
5.83
|
389,100 | 5.83 | 5.89 | 5.80 | 0 | 0 | 0 |
| 06/02/2024 |
5.83
|
489,700 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 05/02/2024 |
5.80
|
522,600 | 5.90 | 5.93 | 5.80 | 0 | 0 | 0 |
| 02/02/2024 |
5.90
|
532,100 | 5.93 | 5.99 | 5.89 | 0 | 0 | 0 |
| 01/02/2024 |
5.93
|
523,700 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 31/01/2024 |
5.93
|
810,200 | 6.02 | 6.05 | 5.90 | 0 | 0 | 0 |
| 30/01/2024 |
6.03
|
473,600 | 6.03 | 6.07 | 5.98 | 0 | 0 | 0 |
| 29/01/2024 |
6.01
|
438,800 | 6.02 | 6.04 | 5.99 | 0 | 0 | 0 |
| 26/01/2024 |
5.99
|
362,700 | 5.99 | 6.04 | 5.98 | 0 | 0 | 0 |
| 25/01/2024 |
5.99
|
288,300 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |
| 24/01/2024 |
5.97
|
343,400 | 6.01 | 6.02 | 5.95 | 0 | 0 | 0 |
| 23/01/2024 |
6.01
|
437,900 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 22/01/2024 |
5.98
|
798,200 | 6.08 | 6.10 | 5.93 | 0 | 0 | 0 |
| 19/01/2024 |
6.10
|
617,500 | 6.01 | 6.14 | 6.01 | 0 | 0 | 0 |
| 18/01/2024 |
5.98
|
300,100 | 5.98 | 6.05 | 5.95 | 0 | 0 | 0 |
| 17/01/2024 |
5.98
|
276,100 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
| 16/01/2024 |
5.98
|
398,200 | 5.96 | 6.02 | 5.94 | 0 | 0 | 0 |
| 15/01/2024 |
5.95
|
516,000 | 6.02 | 6.12 | 5.95 | 0 | 0 | 0 |
| 12/01/2024 |
6.05
|
712,700 | 6 | 6.20 | 5.93 | 0 | 0 | 0 |
| 11/01/2024 |
6.03
|
697,000 | 6.08 | 6.14 | 5.95 | 0 | 0 | 0 |
| 10/01/2024 |
6.03
|
834,100 | 6.13 | 6.13 | 6 | 0 | 0 | 0 |
| 09/01/2024 |
6.10
|
831,000 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
| 08/01/2024 |
6.19
|
470,000 | 6.15 | 6.21 | 6.13 | 0 | 0 | 0 |
| 05/01/2024 |
6.12
|
792,700 | 6.20 | 6.27 | 6.02 | 0 | 0 | 0 |
| 04/01/2024 |
6.19
|
1,782,800 | 6.45 | 6.46 | 6.19 | 0 | 0 | 0 |
| 03/01/2024 |
6.44
|
1,952,100 | 6.25 | 6.54 | 6.20 | 0 | 0 | 0 |
| 02/01/2024 |
6.19
|
3,374,900 | 5.80 | 6.19 | 5.78 | 0 | 0 | 0 |
| 29/12/2023 |
5.79
|
413,700 | 5.77 | 5.79 | 5.75 | 0 | 0 | 0 |
| 28/12/2023 |
5.77
|
281,800 | 5.78 | 5.82 | 5.77 | 0 | 0 | 0 |
| 27/12/2023 |
5.78
|
450,100 | 5.79 | 5.86 | 5.78 | 0 | 0 | 0 |
| 26/12/2023 |
5.79
|
422,900 | 5.76 | 5.84 | 5.75 | 0 | 0 | 0 |
| 25/12/2023 |
5.76
|
363,600 | 5.72 | 5.79 | 5.70 | 0 | 0 | 0 |
| 22/12/2023 |
5.72
|
365,400 | 5.73 | 5.75 | 5.70 | 0 | 0 | 0 |
| 21/12/2023 |
5.73
|
502,100 | 5.69 | 5.76 | 5.65 | 0 | 0 | 0 |
| 20/12/2023 |
5.69
|
337,900 | 5.68 | 5.70 | 5.65 | 0 | 0 | 0 |
| 19/12/2023 |
5.68
|
625,000 | 5.70 | 5.75 | 5.58 | 0 | 0 | 0 |
| 18/12/2023 |
5.70
|
501,400 | 5.73 | 5.77 | 5.70 | 0 | 0 | 0 |
| 15/12/2023 |
5.73
|
460,900 | 5.73 | 5.80 | 5.71 | 0 | 0 | 0 |
| 14/12/2023 |
5.73
|
893,300 | 5.75 | 5.85 | 5.71 | 0 | 0 | 0 |
| 13/12/2023 |
5.75
|
596,000 | 5.89 | 5.94 | 5.75 | 0 | 0 | 0 |
| 12/12/2023 |
5.89
|
515,500 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
| 11/12/2023 |
5.81
|
434,900 | 5.85 | 5.93 | 5.77 | 0 | 0 | 0 |
| 08/12/2023 |
5.85
|
590,000 | 5.85 | 5.97 | 5.84 | 0 | 0 | 0 |
| 07/12/2023 |
5.85
|
1,345,000 | 5.89 | 6.05 | 5.79 | 0 | 0 | 0 |
| 06/12/2023 |
5.89
|
1,006,200 | 5.74 | 5.92 | 5.75 | 0 | 0 | 0 |
| 05/12/2023 |
5.74
|
969,000 | 5.78 | 5.81 | 5.69 | 0 | 0 | 0 |
| 04/12/2023 |
5.78
|
1,069,300 | 5.62 | 5.79 | 5.65 | 0 | 0 | 0 |
| 01/12/2023 |
5.62
|
471,100 | 5.58 | 5.68 | 5.56 | 0 | 0 | 0 |
| 30/11/2023 |
5.58
|
515,300 | 5.60 | 5.67 | 5.57 | 0 | 0 | 0 |
| 29/11/2023 |
5.60
|
460,200 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 28/11/2023 |
5.55
|
514,400 | 5.55 | 5.63 | 5.42 | 0 | 0 | 0 |
| 27/11/2023 |
5.55
|
703,100 | 5.70 | 5.76 | 5.50 | 0 | 0 | 0 |
| 24/11/2023 |
5.70
|
1,042,800 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 |
| 23/11/2023 |
5.82
|
2,161,500 | 5.66 | 6.02 | 5.70 | 0 | 0 | 0 |
| 22/11/2023 |
5.66
|
880,800 | 5.66 | 5.74 | 5.63 | 0 | 0 | 0 |
| 21/11/2023 |
5.66
|
594,300 | 5.65 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/11/2023 |
5.65
|
477,200 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
| 17/11/2023 |
5.70
|
1,454,100 | 5.63 | 5.93 | 5.60 | 0 | 0 | 0 |
| 16/11/2023 |
5.63
|
561,600 | 5.64 | 5.68 | 5.56 | 0 | 0 | 0 |
| 15/11/2023 |
5.64
|
609,100 | 5.58 | 5.75 | 5.60 | 0 | 0 | 0 |
| 14/11/2023 |
5.58
|
542,800 | 5.52 | 5.65 | 5.53 | 0 | 0 | 0 |
| 13/11/2023 |
5.52
|
544,100 | 5.60 | 5.70 | 5.52 | 0 | 0 | 0 |
| 10/11/2023 |
5.60
|
873,500 | 5.66 | 5.72 | 5.53 | 0 | 0 | 0 |
| 09/11/2023 |
5.66
|
1,297,200 | 5.45 | 5.80 | 5.46 | 0 | 0 | 0 |
| 08/11/2023 |
5.45
|
773,700 | 5.27 | 5.45 | 5.20 | 0 | 0 | 0 |
| 07/11/2023 |
5.27
|
529,200 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 |
| 06/11/2023 |
5.25
|
664,900 | 5.24 | 5.34 | 5.24 | 0 | 0 | 0 |
| 03/11/2023 |
5.24
|
827,300 | 5.27 | 5.38 | 5.18 | 0 | 0 | 0 |
| 02/11/2023 |
5.27
|
973,700 | 4.97 | 5.27 | 5 | 0 | 0 | 0 |
| 01/11/2023 |
4.97
|
733,600 | 5.01 | 5.11 | 4.86 | 0 | 0 | 0 |
| 31/10/2023 |
5.01
|
527,700 | 5.17 | 5.23 | 5.01 | 0 | 0 | 0 |
| 30/10/2023 |
5.17
|
484,600 | 5.23 | 5.24 | 5.12 | 0 | 0 | 0 |
| 27/10/2023 |
5.23
|
560,400 | 5.20 | 5.34 | 5.11 | 0 | 0 | 0 |
| 26/10/2023 |
5.20
|
1,972,800 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 |
| 25/10/2023 |
5.59
|
1,057,500 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 |
| 24/10/2023 |
5.57
|
580,300 | 5.57 | 5.59 | 5.50 | 0 | 0 | 0 |
| 23/10/2023 |
5.57
|
571,800 | 5.67 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/10/2023 |
5.67
|
1,563,700 | 5.53 | 5.68 | 5.36 | 0 | 0 | 0 |
| 19/10/2023 |
5.53
|
948,100 | 5.66 | 5.72 | 5.46 | 0 | 0 | 0 |
| 18/10/2023 |
5.66
|
2,815,600 | 6.08 | 6.12 | 5.66 | 0 | 0 | 0 |
| 17/10/2023 |
6.08
|
729,400 | 6.20 | 6.27 | 6.08 | 0 | 0 | 0 |
| 16/10/2023 |
6.20
|
1,187,800 | 6.40 | 6.49 | 6.20 | 0 | 0 | 0 |
| 13/10/2023 |
6.40
|
804,600 | 6.45 | 6.45 | 6.21 | 0 | 0 | 0 |