| 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) |
-0.54 | -8.75% | 3,553,300 | 24,400 | 0.1 |
5.45
6.29
5.63
|
|
2 tháng
(2026-01-12) |
-0.92 | -14.05% | 9,904,800 | -272,400 | -1.7 |
5.45
6.56
5.63
|
|
3 tháng
(2025-12-15) |
-1.02 | -15.34% | 16,997,100 | -277,600 | -1.8 |
5.45
6.65
5.63
|
|
6 tháng
(2025-09-15) |
-1.15 | -16.96% | 38,849,000 | -606,600 | -3.9 |
5.45
7.34
5.63
|
|
12 tháng
(2025-03-18) |
-1.42 | -20.14% | 99,669,400 | -315,189 | -1.0 |
5.45
7.39
5.63
|
|
24 tháng
(2024-03-25) |
-2.35 | -29.45% | 455,015,200 | -1,270,755 | -7.4 |
5.45
10.90
5.63
|
|
36 tháng
(2023-03-29) |
-1.97 | -25.92% | 749,134,300 | -807,106 | -4.2 |
5.45
10.90
5.63
|
|
60 tháng
(2021-04-08) |
-34.93 | -86.12% | 2,242,518,300 | -10,450,943 | -10.6 |
5.45
58.64
5.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.28
|
1,157,500 | 8.55 | 8.55 | 8.28 | 6,900 | 48,400 | -0.3 |
| 07/03/2024 |
8.55
|
1,040,000 | 8.59 | 8.60 | 8.39 | 15,300 | 15,900 | -0.0 |
| 06/03/2024 |
8.49
|
526,800 | 8.59 | 8.69 | 8.47 | 0 | 20,000 | -0.2 |
| 05/03/2024 |
8.60
|
570,900 | 8.59 | 8.68 | 8.49 | 3,900 | 27,400 | -0.2 |
| 04/03/2024 |
8.65
|
689,300 | 8.70 | 8.70 | 8.55 | 8,100 | 500 | 0.1 |
| 01/03/2024 |
8.57
|
367,800 | 8.55 | 8.57 | 8.46 | 24,600 | 17,900 | 0.1 |
| 29/02/2024 |
8.53
|
576,400 | 8.63 | 8.64 | 8.48 | 16,000 | 13,500 | 0.0 |
| 28/02/2024 |
8.63
|
975,500 | 8.48 | 8.70 | 8.48 | 97,700 | 0 | 0.8 |
| 27/02/2024 |
8.50
|
526,300 | 8.49 | 8.50 | 8.43 | 30,200 | 300 | 0.3 |
| 26/02/2024 |
8.42
|
1,348,400 | 8.49 | 8.50 | 8.35 | 94,300 | 4,000 | 0.8 |
| 23/02/2024 |
8.40
|
1,045,400 | 8.66 | 8.70 | 8.30 | 27,800 | 35,062 | -0.1 |
| 22/02/2024 |
8.65
|
1,017,500 | 8.90 | 8.90 | 8.65 | 5,800 | 654 | 0.0 |
| 21/02/2024 |
8.80
|
875,700 | 8.67 | 8.82 | 8.56 | 18,600 | 20,800 | -0.0 |
| 20/02/2024 |
8.63
|
1,162,600 | 8.49 | 8.63 | 8.46 | 52,900 | 0 | 0.5 |
| 19/02/2024 |
8.50
|
479,000 | 8.60 | 8.60 | 8.45 | 1,400 | 1,400 | 0.0 |
| 16/02/2024 |
8.53
|
640,100 | 8.43 | 8.53 | 8.39 | 38,600 | 0 | 0.3 |
| 15/02/2024 |
8.48
|
580,700 | 8.40 | 8.53 | 8.39 | 19,900 | 0 | 0.2 |
| 07/02/2024 |
8.40
|
754,100 | 8.21 | 8.40 | 8.19 | 9,700 | 900 | 0.1 |
| 06/02/2024 |
8.21
|
411,500 | 8.21 | 8.34 | 8.21 | 6,900 | 2,300 | 0.0 |
| 05/02/2024 |
8.21
|
590,400 | 8.25 | 8.36 | 8.20 | 0 | 24,000 | -0.2 |
| 02/02/2024 |
8.25
|
474,000 | 8.45 | 8.45 | 8.25 | 100 | 36,300 | -0.3 |
| 01/02/2024 |
8.40
|
1,281,700 | 8 | 8.50 | 7.93 | 31,400 | 7,300 | 0.2 |
| 31/01/2024 |
8
|
970,000 | 8.14 | 8.21 | 7.95 | 44,100 | 200 | 0.4 |
| 30/01/2024 |
8.11
|
788,900 | 8.20 | 8.27 | 8.08 | 18,600 | 8,000 | 0.1 |
| 29/01/2024 |
8.11
|
562,600 | 8.06 | 8.30 | 8.05 | 5,600 | 10,800 | -0.0 |
| 26/01/2024 |
8
|
377,200 | 8.06 | 8.08 | 8 | 200 | 9,000 | -0.1 |
| 25/01/2024 |
8.06
|
1,233,200 | 7.69 | 8.20 | 7.69 | 22,300 | 18,600 | 0.0 |
| 24/01/2024 |
7.74
|
190,000 | 7.80 | 7.80 | 7.71 | 0 | 4,400 | -0.0 |
| 23/01/2024 |
7.74
|
223,500 | 7.80 | 7.81 | 7.71 | 2,500 | 1,100 | 0.0 |
| 22/01/2024 |
7.80
|
666,300 | 7.58 | 7.80 | 7.58 | 33,800 | 3,200 | 0.2 |
| 19/01/2024 |
7.58
|
310,800 | 7.57 | 7.65 | 7.55 | 7,000 | 0 | 0.1 |
| 18/01/2024 |
7.55
|
186,100 | 7.52 | 7.56 | 7.51 | 6,500 | 0 | 0.0 |
| 17/01/2024 |
7.53
|
522,500 | 7.56 | 7.59 | 7.49 | 27,000 | 2,500 | 0.2 |
| 16/01/2024 |
7.56
|
317,800 | 7.61 | 7.61 | 7.52 | 0 | 5,500 | -0.0 |
| 15/01/2024 |
7.61
|
276,600 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.60
|
598,300 | 7.70 | 7.71 | 7.59 | 8,000 | 0 | 0.1 |
| 11/01/2024 |
7.70
|
346,800 | 7.67 | 7.76 | 7.67 | 8,700 | 7,500 | 0.0 |
| 10/01/2024 |
7.67
|
417,600 | 7.68 | 7.77 | 7.67 | 24,500 | 0 | 0.2 |
| 09/01/2024 |
7.68
|
300,100 | 7.80 | 7.80 | 7.67 | 4,800 | 4,000 | 0.0 |
| 08/01/2024 |
7.74
|
533,400 | 7.70 | 7.77 | 7.69 | 22,900 | 0 | 0.2 |
| 05/01/2024 |
7.70
|
425,300 | 7.78 | 7.84 | 7.65 | 1,600 | 1,700 | -0.0 |
| 04/01/2024 |
7.78
|
781,900 | 7.85 | 7.85 | 7.78 | 4,000 | 3,500 | 0.0 |
| 03/01/2024 |
7.83
|
546,400 | 7.74 | 7.86 | 7.68 | 22,400 | 19,600 | 0.0 |
| 02/01/2024 |
7.70
|
395,800 | 7.70 | 7.79 | 7.68 | 2,900 | 0 | 0.0 |
| 29/12/2023 |
7.68
|
477,200 | 7.68 | 7.77 | 7.67 | 500 | 200 | 0.0 |
| 28/12/2023 |
7.67
|
307,900 | 7.66 | 7.70 | 7.64 | 17,000 | 0 | 0.1 |
| 27/12/2023 |
7.66
|
639,900 | 7.51 | 7.70 | 7.51 | 17,400 | 0 | 0.1 |
| 26/12/2023 |
7.51
|
262,400 | 7.54 | 7.59 | 7.50 | 6,700 | 0 | 0.1 |
| 25/12/2023 |
7.55
|
395,100 | 7.50 | 7.57 | 7.46 | 16,100 | 1,100 | 0.1 |
| 22/12/2023 |
7.50
|
464,600 | 7.48 | 7.50 | 7.43 | 100 | 1,000 | -0.0 |
| 21/12/2023 |
7.48
|
265,900 | 7.40 | 7.48 | 7.39 | 300 | 16,500 | -0.1 |
| 20/12/2023 |
7.48
|
167,700 | 7.42 | 7.48 | 7.39 | 0 | 14,300 | -0.1 |
| 19/12/2023 |
7.40
|
326,800 | 7.37 | 7.48 | 7.30 | 0 | 25,700 | -0.2 |
| 18/12/2023 |
7.40
|
304,300 | 7.49 | 7.57 | 7.40 | 100 | 4,200 | -0.0 |
| 15/12/2023 |
7.48
|
532,500 | 7.58 | 7.59 | 7.45 | 100 | 12,000 | -0.1 |
| 14/12/2023 |
7.56
|
270,000 | 7.75 | 7.75 | 7.56 | 0 | 19,700 | -0.2 |
| 13/12/2023 |
7.60
|
476,100 | 7.80 | 7.81 | 7.58 | 0 | 29,800 | -0.2 |
| 12/12/2023 |
7.72
|
253,400 | 7.72 | 7.77 | 7.70 | 0 | 0 | 0 |
| 11/12/2023 |
7.70
|
414,000 | 7.79 | 7.80 | 7.69 | 1,300 | 12,200 | -0.1 |
| 08/12/2023 |
7.79
|
420,200 | 7.90 | 7.92 | 7.70 | 2,500 | 200 | 0.0 |
| 07/12/2023 |
7.83
|
790,800 | 7.91 | 7.98 | 7.55 | 600 | 14,800 | -0.1 |
| 06/12/2023 |
7.90
|
792,600 | 7.60 | 7.93 | 7.60 | 23,300 | 1,300 | 0.2 |
| 05/12/2023 |
7.63
|
450,900 | 7.62 | 7.68 | 7.61 | 600 | 800 | -0.0 |
| 04/12/2023 |
7.61
|
594,100 | 7.50 | 7.70 | 7.50 | 35,600 | 200 | 0.3 |
| 01/12/2023 |
7.46
|
169,600 | 7.50 | 7.51 | 7.40 | 700 | 4,800 | -0.0 |
| 30/11/2023 |
7.48
|
331,400 | 7.43 | 7.54 | 7.43 | 12,600 | 200 | 0.1 |
| 29/11/2023 |
7.40
|
347,700 | 7.39 | 7.60 | 7.39 | 6,700 | 800 | 0.0 |
| 28/11/2023 |
7.36
|
321,800 | 7.40 | 7.44 | 7.25 | 6,200 | 18,400 | -0.1 |
| 27/11/2023 |
7.42
|
272,100 | 7.45 | 7.55 | 7.42 | 0 | 7,500 | -0.1 |
| 24/11/2023 |
7.45
|
597,000 | 7.57 | 7.57 | 7.30 | 100 | 27,300 | -0.2 |
| 23/11/2023 |
7.57
|
728,800 | 7.70 | 7.79 | 7.57 | 32,900 | 0 | 0.3 |
| 22/11/2023 |
7.60
|
595,900 | 7.62 | 7.67 | 7.52 | 4,200 | 200 | 0.0 |
| 21/11/2023 |
7.61
|
251,000 | 7.69 | 7.69 | 7.56 | 13,700 | 1,700 | 0.1 |
| 20/11/2023 |
7.56
|
414,300 | 7.49 | 7.56 | 7.36 | 23,500 | 2,600 | 0.2 |
| 17/11/2023 |
7.56
|
662,100 | 7.66 | 7.83 | 7.52 | 13,400 | 0 | 0.1 |
| 16/11/2023 |
7.66
|
216,400 | 7.80 | 7.80 | 7.65 | 0 | 0 | 0 |
| 15/11/2023 |
7.73
|
820,100 | 7.75 | 7.86 | 7.70 | 39,900 | 0 | 0.3 |
| 14/11/2023 |
7.60
|
388,100 | 7.52 | 7.75 | 7.52 | 18,650 | 0 | 0.1 |
| 13/11/2023 |
7.51
|
370,600 | 7.50 | 7.62 | 7.41 | 10,400 | 0 | 0.1 |
| 10/11/2023 |
7.42
|
678,400 | 7.39 | 7.52 | 7.39 | 10,200 | 0 | 0.1 |
| 09/11/2023 |
7.57
|
642,900 | 7.55 | 7.72 | 7.50 | 18,000 | 1,700 | 0.1 |
| 08/11/2023 |
7.52
|
657,500 | 7.15 | 7.54 | 7.15 | 44,400 | 1,200 | 0.3 |
| 07/11/2023 |
7.19
|
339,700 | 7.25 | 7.26 | 7.15 | 19,200 | 300 | 0.1 |
| 06/11/2023 |
7.25
|
378,200 | 7.25 | 7.33 | 7.20 | 100 | 172,700 | -1.2 |
| 03/11/2023 |
7.24
|
402,300 | 7.32 | 7.39 | 7.23 | 300 | 8,400 | -0.1 |
| 02/11/2023 |
7.27
|
585,900 | 7.05 | 7.30 | 7.02 | 98,000 | 400 | 0.7 |
| 01/11/2023 |
6.94
|
558,600 | 6.90 | 6.95 | 6.74 | 104,300 | 400 | 0.7 |
| 31/10/2023 |
6.90
|
369,500 | 6.98 | 7.10 | 6.90 | 1,900 | 0 | 0.0 |
| 30/10/2023 |
6.98
|
219,600 | 7.01 | 7.10 | 6.91 | 1,600 | 600 | 0.0 |
| 27/10/2023 |
7.11
|
347,500 | 7.01 | 7.20 | 6.81 | 200 | 2,200 | -0.0 |
| 26/10/2023 |
7
|
1,185,300 | 6.99 | 7.50 | 6.99 | 0 | 3,300 | -0.0 |
| 25/10/2023 |
7.51
|
159,000 | 7.57 | 7.62 | 7.51 | 0 | 3,100 | -0.0 |
| 24/10/2023 |
7.51
|
200,400 | 7.52 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/10/2023 |
7.50
|
298,500 | 7.57 | 7.64 | 7.50 | 300 | 0 | 0.0 |
| 20/10/2023 |
7.55
|
342,100 | 7.30 | 7.55 | 7.30 | 4,000 | 0 | 0.0 |
| 19/10/2023 |
7.35
|
352,200 | 7.50 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 18/10/2023 |
7.35
|
506,200 | 7.77 | 7.80 | 7.35 | 2,800 | 4,500 | -0.0 |
| 17/10/2023 |
7.77
|
288,800 | 7.90 | 7.91 | 7.77 | 0 | 5,600 | -0.0 |
| 16/10/2023 |
7.78
|
535,200 | 7.89 | 7.98 | 7.75 | 0 | 18,200 | -0.1 |
| 13/10/2023 |
7.89
|
408,500 | 8.01 | 8.01 | 7.82 | 600 | 300 | 0.0 |