| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 7.58% | 3,548,000 | -800 | -0.0 |
12.40
14.20
14.20
|
|
2 tháng
(2026-01-19) |
0.80 | 5.97% | 5,317,700 | -800 | -0.0 |
12.40
14.20
14.20
|
|
3 tháng
(2025-12-18) |
1.40 | 10.94% | 7,545,000 | -800 | -0.0 |
12.40
14.20
14.20
|
|
6 tháng
(2025-09-19) |
0.80 | 5.97% | 18,075,100 | 2,200 | 0.0 |
12.40
14.30
14.20
|
|
12 tháng
(2025-03-24) |
3.57 | 33.58% | 71,602,900 | -255,000 | -2.9 |
8.65
15.30
14.20
|
|
24 tháng
(2024-03-28) |
4.04 | 39.82% | 114,116,995 | -1,399 | -0.5 |
6.94
15.30
14.20
|
|
36 tháng
(2023-04-03) |
9.87 | 228.19% | 172,318,086 | 4,807 | -0.5 |
4.33
15.30
14.20
|
|
60 tháng
(2021-04-13) |
8.18 | 135.98% | 252,431,160 | 14,000 | -0.5 |
3.01
21.59
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2024 |
10.24
|
614,300 | 9.34 | 10.32 | 9.34 | 0 | 0 | 0 |
| 12/03/2024 |
9.42
|
259,745 | 9.42 | 9.50 | 9.25 | 0 | 0 | 0 |
| 11/03/2024 |
9.42
|
359,183 | 9.66 | 9.75 | 9.25 | 0 | 0 | 0 |
| 08/03/2024 |
9.66
|
484,315 | 9.75 | 9.99 | 9.42 | 0 | 0 | 0 |
| 07/03/2024 |
9.66
|
733,654 | 8.85 | 9.75 | 8.85 | 0 | 0 | 0 |
| 06/03/2024 |
8.85
|
254,060 | 9.01 | 9.09 | 8.76 | 0 | 100 | -0.0 |
| 05/03/2024 |
9.09
|
129,272 | 9.01 | 9.09 | 8.85 | 0 | 0 | 0 |
| 04/03/2024 |
9.01
|
171,904 | 9.17 | 9.25 | 8.93 | 0 | 100 | -0.0 |
| 01/03/2024 |
9.09
|
208,925 | 9.01 | 9.25 | 8.93 | 0 | 0 | 0 |
| 29/02/2024 |
9.01
|
190,080 | 8.93 | 9.09 | 8.85 | 0 | 0 | 0 |
| 28/02/2024 |
8.85
|
161,378 | 8.85 | 9.01 | 8.85 | 300 | 0 | 0.0 |
| 27/02/2024 |
8.85
|
162,320 | 8.85 | 8.93 | 8.76 | 0 | 0 | 0 |
| 26/02/2024 |
8.85
|
150,928 | 8.68 | 8.85 | 8.60 | 2,000 | 0 | 0.0 |
| 23/02/2024 |
8.68
|
165,873 | 8.60 | 8.76 | 8.52 | 0 | 0 | 0 |
| 22/02/2024 |
8.68
|
75,718 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
67,435 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
178,191 | 8.52 | 8.76 | 8.52 | 0 | 0 | 0 |
| 19/02/2024 |
8.60
|
131,059 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 |
| 16/02/2024 |
8.52
|
74,447 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 15/02/2024 |
8.52
|
95,415 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 07/02/2024 |
8.52
|
56,650 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 06/02/2024 |
8.52
|
85,060 | 8.52 | 8.76 | 8.44 | 0 | 0 | 0 |
| 05/02/2024 |
8.52
|
71,092 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 |
| 02/02/2024 |
8.52
|
95,163 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 01/02/2024 |
8.52
|
49,107 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 |
| 31/01/2024 |
8.52
|
115,774 | 8.60 | 8.76 | 8.52 | 0 | 0 | 0 |
| 30/01/2024 |
8.60
|
76,768 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 |
| 29/01/2024 |
8.52
|
29,015 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 26/01/2024 |
8.60
|
19,206 | 8.85 | 8.85 | 8.52 | 0 | 0 | 0 |
| 25/01/2024 |
8.52
|
29,305 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 |
| 24/01/2024 |
8.52
|
103,162 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 23/01/2024 |
8.44
|
112,039 | 8.52 | 8.52 | 8.35 | 0 | 0 | 0 |
| 22/01/2024 |
8.52
|
221,811 | 8.76 | 8.76 | 8.35 | 0 | 0 | 0 |
| 19/01/2024 |
8.68
|
172,357 | 8.85 | 8.93 | 8.68 | 0 | 0 | 0 |
| 18/01/2024 |
8.85
|
159,910 | 8.85 | 8.93 | 8.76 | 0 | 0 | 0 |
| 17/01/2024 |
8.85
|
439,251 | 9.01 | 9.25 | 8.68 | 0 | 0 | 0 |
| 16/01/2024 |
9.01
|
142,979 | 8.85 | 9.01 | 8.68 | 0 | 0 | 0 |
| 15/01/2024 |
8.85
|
317,834 | 9.25 | 9.25 | 8.68 | 0 | 0 | 0 |
| 12/01/2024 |
9.25
|
134,906 | 9.34 | 9.34 | 9.09 | 0 | 0 | 0 |
| 11/01/2024 |
9.34
|
174,793 | 9.25 | 9.42 | 9.17 | 0 | 0 | 0 |
| 10/01/2024 |
9.25
|
264,860 | 9.34 | 9.34 | 9.09 | 100 | 0 | 0.0 |
| 09/01/2024 |
9.42
|
131,436 | 9.50 | 9.58 | 9.34 | 0 | 0 | 0 |
| 08/01/2024 |
9.50
|
392,015 | 9.58 | 9.75 | 9.34 | 0 | 0 | 0 |
| 05/01/2024 |
9.58
|
97,280 | 9.58 | 9.66 | 9.42 | 0 | 0 | 0 |
| 04/01/2024 |
9.58
|
312,979 | 9.42 | 9.75 | 9.42 | 0 | 0 | 0 |
| 03/01/2024 |
9.42
|
77,511 | 9.34 | 9.42 | 9.25 | 0 | 0 | 0 |
| 02/01/2024 |
9.42
|
108,138 | 9.34 | 9.58 | 9.34 | 0 | 0 | 0 |
| 29/12/2023 |
9.50
|
142,700 | 9.25 | 9.50 | 9.25 | 0 | 0 | 0 |
| 28/12/2023 |
9.25
|
90,300 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 27/12/2023 |
9.34
|
200,800 | 9.34 | 9.42 | 9.25 | 0 | 0 | 0 |
| 26/12/2023 |
9.34
|
76,500 | 9.34 | 9.42 | 9.17 | 0 | 0 | 0 |
| 25/12/2023 |
9.34
|
106,300 | 9.25 | 9.34 | 9.09 | 0 | 753 | -0.0 |
| 22/12/2023 |
9.25
|
114,300 | 9.17 | 9.34 | 9.09 | 0 | 0 | 0 |
| 21/12/2023 |
9.17
|
133,500 | 9.34 | 9.34 | 9.01 | 0 | 0 | 0 |
| 20/12/2023 |
9.34
|
118,100 | 9.25 | 9.34 | 9.09 | 0 | 14 | -0.0 |
| 19/12/2023 |
9.25
|
134,700 | 9.25 | 9.34 | 8.93 | 0 | 0 | 0 |
| 18/12/2023 |
9.25
|
71,000 | 9.25 | 9.34 | 9.09 | 0 | 0 | 0 |
| 15/12/2023 |
9.25
|
67,100 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 |
| 14/12/2023 |
9.17
|
133,100 | 9.34 | 9.75 | 9.17 | 0 | 0 | 0 |
| 13/12/2023 |
9.34
|
182,100 | 9.34 | 9.58 | 9.17 | 0 | 0 | 0 |
| 12/12/2023 |
9.34
|
62,700 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
| 11/12/2023 |
9.42
|
85,700 | 9.25 | 9.42 | 9.17 | 0 | 0 | 0 |
| 08/12/2023 |
9.25
|
201,500 | 9.50 | 9.66 | 9.17 | 0 | 0 | 0 |
| 07/12/2023 |
9.50
|
226,800 | 9.75 | 9.83 | 9.17 | 0 | 0 | 0 |
| 06/12/2023 |
9.75
|
181,800 | 9.66 | 9.83 | 9.58 | 0 | 0 | 0 |
| 05/12/2023 |
9.66
|
298,800 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 |
| 04/12/2023 |
9.58
|
453,800 | 9.01 | 9.66 | 9.01 | 0 | 0 | 0 |
| 01/12/2023 |
9.01
|
89,500 | 8.85 | 9.01 | 8.68 | 0 | 0 | 0 |
| 30/11/2023 |
8.85
|
174,400 | 9.01 | 9.09 | 8.76 | 0 | 0 | 0 |
| 29/11/2023 |
9.01
|
204,200 | 8.60 | 9.01 | 8.60 | 0 | 0 | 0 |
| 28/11/2023 |
8.60
|
101,000 | 8.60 | 8.68 | 8.44 | 0 | 0 | 0 |
| 27/11/2023 |
8.60
|
82,200 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 24/11/2023 |
8.85
|
200,600 | 8.60 | 8.85 | 8.44 | 0 | 0 | 0 |
| 23/11/2023 |
8.60
|
196,500 | 9.01 | 9.25 | 8.60 | 1,400 | 0 | 0.0 |
| 22/11/2023 |
9.01
|
164,100 | 9.01 | 9.17 | 8.85 | 0 | 0 | 0 |
| 21/11/2023 |
9.01
|
115,700 | 9.01 | 9.25 | 8.85 | 0 | 0 | 0 |
| 20/11/2023 |
9.01
|
204,400 | 9.01 | 9.01 | 8.44 | 0 | 0 | 0 |
| 17/11/2023 |
9.01
|
259,600 | 9.17 | 9.25 | 8.85 | 0 | 0 | 0 |
| 16/11/2023 |
9.17
|
115,400 | 8.93 | 9.17 | 8.93 | 0 | 0 | 0 |
| 15/11/2023 |
8.93
|
285,500 | 8.68 | 9.25 | 8.68 | 0 | 0 | 0 |
| 14/11/2023 |
8.68
|
221,100 | 8.60 | 8.93 | 8.60 | 0 | 0 | 0 |
| 13/11/2023 |
8.60
|
90,900 | 8.52 | 8.68 | 8.44 | 0 | 0 | 0 |
| 10/11/2023 |
8.52
|
273,900 | 8.60 | 8.76 | 8.35 | 0 | 0 | 0 |
| 09/11/2023 |
8.60
|
252,400 | 8.52 | 8.76 | 8.52 | 0 | 0 | 0 |
| 08/11/2023 |
8.52
|
260,500 | 7.70 | 8.68 | 7.70 | 0 | 0 | 0 |
| 07/11/2023 |
7.70
|
123,800 | 8.03 | 8.11 | 7.70 | 0 | 0 | 0 |
| 06/11/2023 |
8.03
|
110,900 | 7.78 | 8.11 | 7.78 | 0 | 0 | 0 |
| 03/11/2023 |
7.78
|
81,100 | 7.94 | 8.11 | 7.62 | 0 | 0 | 0 |
| 02/11/2023 |
7.94
|
221,300 | 7.29 | 7.94 | 7.29 | 3,000 | 0 | 0.0 |
| 01/11/2023 |
7.29
|
162,300 | 6.96 | 7.45 | 6.88 | 0 | 0 | 0 |
| 31/10/2023 |
6.96
|
349,700 | 7.13 | 7.29 | 6.80 | 0 | 0 | 0 |
| 30/10/2023 |
7.13
|
107,700 | 7.45 | 7.45 | 7.13 | 0 | 0 | 0 |
| 27/10/2023 |
7.45
|
151,400 | 7.13 | 7.45 | 7.04 | 0 | 0 | 0 |
| 26/10/2023 |
7.13
|
329,400 | 8.19 | 8.19 | 7.13 | 0 | 0 | 0 |
| 25/10/2023 |
8.19
|
98,600 | 8.35 | 8.44 | 8.19 | 0 | 0 | 0 |
| 24/10/2023 |
8.35
|
172,900 | 8.27 | 8.35 | 8.11 | 0 | 0 | 0 |
| 23/10/2023 |
8.27
|
72,400 | 8.52 | 8.52 | 8.19 | 0 | 0 | 0 |
| 20/10/2023 |
8.52
|
246,500 | 8.19 | 8.68 | 7.86 | 0 | 0 | 0 |
| 19/10/2023 |
8.19
|
276,100 | 8.85 | 8.85 | 8.11 | 0 | 0 | 0 |
| 18/10/2023 |
8.85
|
347,100 | 9.01 | 9.17 | 8.27 | 0 | 0 | 0 |