| 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) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
9.17
|
2,577,500 | 9.42 | 9.46 | 9.13 | 117,010 | 3,600 | 1.3 |
| 07/03/2024 |
9.38
|
1,897,900 | 9.30 | 9.46 | 9.30 | 143,300 | 7,600 | 1.5 |
| 06/03/2024 |
9.34
|
2,367,400 | 9.50 | 9.59 | 9.30 | 6,801 | 0 | 0.1 |
| 05/03/2024 |
9.59
|
2,624,000 | 9.55 | 9.75 | 9.46 | 2,400 | 20,800 | -0.2 |
| 04/03/2024 |
9.55
|
2,845,900 | 9.83 | 9.83 | 9.42 | 7,101 | 206,200 | -2.3 |
| 01/03/2024 |
9.67
|
2,266,300 | 9.67 | 9.67 | 9.46 | 0 | 63,920 | -0.7 |
| 29/02/2024 |
9.59
|
4,809,000 | 9.42 | 9.79 | 9.21 | 2,370,000 | 444,700 | 22.1 |
| 28/02/2024 |
9.34
|
2,527,900 | 9.55 | 9.55 | 9.17 | 121,700 | 59,200 | 0.7 |
| 27/02/2024 |
9.46
|
4,232,100 | 9.63 | 9.71 | 9.26 | 6,900 | 314,700 | -3.5 |
| 26/02/2024 |
9.38
|
7,441,600 | 8.80 | 9.38 | 8.80 | 539,100 | 99,500 | 4.9 |
| 23/02/2024 |
8.80
|
2,715,800 | 9.09 | 9.26 | 8.76 | 52,200 | 443,300 | -4.2 |
| 22/02/2024 |
9.09
|
3,493,200 | 8.88 | 9.17 | 8.88 | 4,469,700 | 12,600 | 49.0 |
| 21/02/2024 |
8.93
|
1,230,200 | 9.01 | 9.01 | 8.84 | 19,200 | 192,303 | -1.9 |
| 20/02/2024 |
9.01
|
1,952,400 | 9.01 | 9.05 | 8.93 | 9,500 | 70,400 | -0.7 |
| 19/02/2024 |
9.01
|
2,379,900 | 9.01 | 9.01 | 8.88 | 4,100 | 2,000 | 0.0 |
| 16/02/2024 |
8.93
|
3,931,600 | 8.64 | 8.93 | 8.64 | 419,100 | 19,100 | 4.3 |
| 15/02/2024 |
8.64
|
1,482,500 | 8.51 | 8.68 | 8.51 | 98,800 | 11,200 | 0.9 |
| 07/02/2024 |
8.47
|
751,200 | 8.47 | 8.55 | 8.43 | 4,900 | 800 | 0.0 |
| 06/02/2024 |
8.43
|
918,300 | 8.47 | 8.51 | 8.39 | 800 | 1,980 | -0.0 |
| 05/02/2024 |
8.43
|
1,592,700 | 8.55 | 8.60 | 8.43 | 52,500 | 111,700 | -0.6 |
| 02/02/2024 |
8.55
|
1,599,400 | 8.68 | 8.72 | 8.55 | 40,003 | 94,700 | -0.6 |
| 01/02/2024 |
8.68
|
668,800 | 8.55 | 8.68 | 8.55 | 1,600 | 15,100 | -0.1 |
| 31/01/2024 |
8.55
|
2,511,500 | 8.72 | 8.76 | 8.55 | 122,200 | 16,800 | 1.1 |
| 30/01/2024 |
8.80
|
773,200 | 8.84 | 8.88 | 8.72 | 1,000 | 87,800 | -0.9 |
| 29/01/2024 |
8.84
|
1,768,000 | 8.76 | 8.88 | 8.76 | 8,200 | 16,000 | -0.1 |
| 26/01/2024 |
8.72
|
1,732,300 | 8.60 | 8.76 | 8.60 | 201,600 | 0 | 2.1 |
| 25/01/2024 |
8.55
|
955,600 | 8.51 | 8.60 | 8.51 | 500 | 4,100 | -0.0 |
| 24/01/2024 |
8.51
|
1,456,200 | 8.60 | 8.64 | 8.47 | 0 | 11,900 | -0.1 |
| 23/01/2024 |
8.60
|
1,130,800 | 8.55 | 8.60 | 8.47 | 0 | 1,200 | -0.0 |
| 22/01/2024 |
8.51
|
3,194,800 | 8.72 | 8.76 | 8.47 | 13,200 | 11,000 | 0.0 |
| 19/01/2024 |
8.72
|
1,651,700 | 8.84 | 8.88 | 8.72 | 12,200 | 0 | 0.1 |
| 18/01/2024 |
8.76
|
1,382,500 | 8.68 | 8.88 | 8.68 | 201,300 | 800 | 2.1 |
| 17/01/2024 |
8.68
|
1,442,100 | 8.72 | 8.80 | 8.64 | 9,300 | 56,100 | -0.5 |
| 16/01/2024 |
8.72
|
1,373,500 | 8.80 | 8.80 | 8.55 | 300 | 15,100 | -0.2 |
| 15/01/2024 |
8.68
|
1,200,000 | 8.84 | 8.93 | 8.68 | 0 | 200 | -0.0 |
| 12/01/2024 |
8.80
|
2,751,500 | 8.72 | 9.21 | 8.68 | 11,800 | 5,300 | 0.1 |
| 11/01/2024 |
8.80
|
2,555,400 | 8.84 | 8.88 | 8.68 | 55,300 | 800 | 0.6 |
| 10/01/2024 |
8.80
|
2,745,800 | 8.93 | 9.01 | 8.76 | 3,600 | 21,100 | -0.2 |
| 09/01/2024 |
8.93
|
4,451,000 | 9.17 | 9.21 | 8.93 | 4,200 | 66,400 | -0.7 |
| 08/01/2024 |
9.17
|
3,451,800 | 9.17 | 9.17 | 9.05 | 17,700 | 7,700 | 0.1 |
| 05/01/2024 |
9.09
|
7,192,300 | 8.72 | 9.17 | 8.72 | 7,400 | 64,100 | -0.6 |
| 04/01/2024 |
8.72
|
4,515,200 | 8.76 | 8.80 | 8.68 | 51,200 | 229,900 | -1.9 |
| 03/01/2024 |
8.68
|
3,109,000 | 8.47 | 8.68 | 8.39 | 40,300 | 1,100 | 0.4 |
| 02/01/2024 |
8.47
|
4,469,600 | 8.68 | 8.68 | 8.43 | 8,800 | 8,400 | 0.0 |
| 29/12/2023 |
8.60
|
1,757,300 | 8.60 | 8.72 | 8.51 | 2,900 | 84,900 | -0.9 |
| 28/12/2023 |
8.60
|
4,264,800 | 8.43 | 8.68 | 8.31 | 12,800 | 400 | 0.1 |
| 27/12/2023 |
8.43
|
2,036,300 | 8.47 | 8.60 | 8.43 | 1,400 | 1,200 | 0.0 |
| 26/12/2023 |
8.47
|
4,698,900 | 8.39 | 8.60 | 8.39 | 84,600 | 13,200 | 0.7 |
| 25/12/2023 |
8.39
|
3,473,000 | 8.25 | 8.47 | 8.26 | 39,400 | 2,600 | 0.4 |
| 22/12/2023 |
8.25
|
2,026,400 | 8.31 | 8.43 | 8.24 | 4,200 | 121,200 | -1.2 |
| 21/12/2023 |
8.31
|
2,359,400 | 8.24 | 8.47 | 8.18 | 8,000 | 38,100 | -0.3 |
| 20/12/2023 |
8.24
|
1,163,000 | 8.16 | 8.26 | 8.10 | 1,000 | 37,200 | -0.4 |
| 19/12/2023 |
8.16
|
2,444,000 | 8.20 | 8.31 | 8.02 | 10,400 | 2,400 | 0.1 |
| 18/12/2023 |
8.20
|
1,777,200 | 8.26 | 8.31 | 8.17 | 12,100 | 18,000 | -0.1 |
| 15/12/2023 |
8.26
|
2,422,200 | 8.23 | 8.39 | 7.85 | 237,000 | 0 | 2.4 |
| 14/12/2023 |
8.23
|
2,458,800 | 8.31 | 8.47 | 8.23 | 10,400 | 0 | 0.1 |
| 13/12/2023 |
8.31
|
3,836,300 | 8.55 | 8.68 | 8.23 | 21,800 | 2,000 | 0.2 |
| 12/12/2023 |
8.55
|
5,352,900 | 8.43 | 8.76 | 8.51 | 0 | 4,600 | -0.0 |
| 11/12/2023 |
8.43
|
2,696,200 | 8.26 | 8.47 | 8.26 | 4,300 | 15,400 | -0.1 |
| 08/12/2023 |
8.26
|
4,100,500 | 8.47 | 8.55 | 8.26 | 2,100 | 19,100 | -0.2 |
| 07/12/2023 |
8.47
|
8,698,100 | 8.17 | 8.55 | 8.26 | 163,600 | 106,700 | 0.6 |
| 06/12/2023 |
8.17
|
6,906,700 | 7.64 | 8.17 | 7.69 | 1,738,000 | 21,500 | 16.8 |
| 05/12/2023 |
7.64
|
1,576,200 | 7.69 | 7.76 | 7.64 | 2,000 | 50,600 | -0.5 |
| 04/12/2023 |
7.69
|
2,381,300 | 7.46 | 7.75 | 7.51 | 107,000 | 30,400 | 0.7 |
| 01/12/2023 |
7.46
|
706,700 | 7.48 | 7.54 | 7.43 | 16,800 | 4,000 | 0.1 |
| 30/11/2023 |
7.48
|
822,600 | 7.53 | 7.56 | 7.47 | 6,800 | 51,900 | -0.4 |
| 29/11/2023 |
7.53
|
1,067,400 | 7.42 | 7.55 | 7.45 | 27,800 | 9,300 | 0.2 |
| 28/11/2023 |
7.42
|
1,400,400 | 7.47 | 7.50 | 7.19 | 34,800 | 49,200 | -0.1 |
| 27/11/2023 |
7.47
|
855,400 | 7.57 | 7.58 | 7.44 | 32,300 | 35,200 | -0.0 |
| 24/11/2023 |
7.57
|
2,316,000 | 7.64 | 7.65 | 7.44 | 38,600 | 78,600 | -0.4 |
| 23/11/2023 |
7.64
|
2,510,800 | 7.68 | 7.79 | 7.64 | 69,900 | 11,400 | 0.6 |
| 22/11/2023 |
7.68
|
1,277,600 | 7.65 | 7.73 | 7.63 | 24,500 | 6,200 | 0.2 |
| 21/11/2023 |
7.65
|
820,100 | 7.60 | 7.68 | 7.58 | 3,900 | 1,800 | 0.0 |
| 20/11/2023 |
7.60
|
1,355,700 | 7.64 | 7.64 | 7.49 | 58,800 | 700 | 0.5 |
| 17/11/2023 |
7.64
|
2,552,700 | 7.71 | 7.84 | 7.57 | 20,000 | 1,800 | 0.2 |
| 16/11/2023 |
7.71
|
1,336,400 | 7.66 | 7.75 | 7.64 | 0 | 0 | 0 |
| 15/11/2023 |
7.66
|
1,895,500 | 7.60 | 7.77 | 7.62 | 9,800 | 6,800 | 0.0 |
| 14/11/2023 |
7.60
|
913,400 | 7.56 | 7.68 | 7.55 | 11,900 | 27,500 | -0.1 |
| 13/11/2023 |
7.56
|
1,232,300 | 7.60 | 7.69 | 7.45 | 12,100 | 38,000 | -0.2 |
| 10/11/2023 |
7.60
|
2,533,300 | 7.55 | 7.85 | 7.45 | 69,000 | 38,400 | 0.3 |
| 09/11/2023 |
7.55
|
2,076,200 | 7.52 | 7.66 | 7.48 | 16,100 | 54,600 | -0.4 |
| 08/11/2023 |
7.52
|
1,980,900 | 7.09 | 7.52 | 7.09 | 42,600 | 49,400 | -0.1 |
| 07/11/2023 |
7.09
|
1,594,400 | 7.16 | 7.21 | 7.05 | 12,700 | 439,300 | -3.7 |
| 06/11/2023 |
7.16
|
1,041,900 | 7.16 | 7.23 | 7.14 | 79,700 | 11,800 | 0.6 |
| 03/11/2023 |
7.16
|
1,142,700 | 7.19 | 7.36 | 7.11 | 5,000 | 12,100 | -0.1 |
| 02/11/2023 |
7.19
|
1,434,600 | 6.76 | 7.19 | 6.83 | 48,200 | 4,200 | 0.4 |
| 01/11/2023 |
6.76
|
1,058,000 | 6.61 | 6.76 | 6.54 | 23,700 | 17,400 | 0.1 |
| 31/10/2023 |
6.61
|
1,249,200 | 6.87 | 6.98 | 6.61 | 63,000 | 1,400 | 0.5 |
| 30/10/2023 |
6.87
|
886,500 | 7.19 | 7.19 | 6.87 | 3,800 | 0 | 0.0 |
| 27/10/2023 |
7.19
|
1,480,900 | 7 | 7.19 | 6.69 | 32,000 | 115,600 | -0.7 |
| 26/10/2023 |
7
|
3,185,200 | 7.52 | 7.52 | 7 | 16,600 | 182,800 | -1.4 |
| 25/10/2023 |
7.52
|
907,500 | 7.55 | 7.64 | 7.52 | 7,300 | 91,900 | -0.8 |
| 24/10/2023 |
7.55
|
676,300 | 7.51 | 7.64 | 7.47 | 2,400 | 0 | 0.0 |
| 23/10/2023 |
7.51
|
936,400 | 7.56 | 7.60 | 7.48 | 58,700 | 8,000 | 0.5 |
| 20/10/2023 |
7.56
|
2,594,800 | 7.28 | 7.56 | 7.02 | 108,500 | 10,000 | 0.9 |
| 19/10/2023 |
7.28
|
2,021,200 | 7.60 | 7.72 | 7.28 | 23,900 | 10,400 | 0.1 |
| 18/10/2023 |
7.60
|
3,350,400 | 8.10 | 8.19 | 7.56 | 55,300 | 18,800 | 0.3 |
| 17/10/2023 |
8.10
|
2,276,500 | 8.31 | 8.39 | 8.10 | 27,600 | 0 | 0.3 |
| 16/10/2023 |
8.31
|
1,827,600 | 8.43 | 8.51 | 8.26 | 10,100 | 6,400 | 0.0 |
| 13/10/2023 |
8.43
|
1,637,200 | 8.51 | 8.51 | 8.35 | 21,100 | 6,400 | 0.2 |