| 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) |
-1.60 | -11.68% | 30,686,900 | 37,200 | 0.4 |
11.20
13.70
12.10
|
|
2 tháng
(2026-01-19) |
-2.20 | -15.38% | 85,885,500 | 62,200 | 0.8 |
11.20
14.40
12.10
|
|
3 tháng
(2025-12-18) |
-0.80 | -6.20% | 136,642,900 | 117,500 | 1.5 |
11.20
14.40
12.10
|
|
6 tháng
(2025-09-19) |
-2.60 | -17.69% | 231,677,900 | -36,500 | -0.6 |
11.20
14.70
12.10
|
|
12 tháng
(2025-03-24) |
-2.39 | -16.51% | 946,314,400 | -178,100 | 1.3 |
10.48
16.90
12.10
|
|
24 tháng
(2024-03-28) |
2.57 | 27.03% | 1,399,836,912 | -222,199 | 0.8 |
9.35
16.90
12.10
|
|
36 tháng
(2023-04-03) |
2.84 | 30.70% | 1,498,733,099 | -282,330 | 0.3 |
8.90
16.90
12.10
|
|
60 tháng
(2021-04-13) |
0.74 | 6.50% | 2,365,944,313 | -208,380 | 8.8 |
5.64
20.40
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2024 |
9.79
|
279,679 | 9.70 | 9.79 | 9.53 | 0 | 0 | 0 |
| 12/03/2024 |
9.70
|
251,450 | 9.61 | 9.70 | 9.53 | 0 | 0 | 0 |
| 11/03/2024 |
9.53
|
246,799 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 08/03/2024 |
9.61
|
585,890 | 9.97 | 9.97 | 9.61 | 0 | 0 | 0 |
| 07/03/2024 |
9.88
|
349,295 | 9.79 | 9.97 | 9.79 | 0 | 0 | 0 |
| 06/03/2024 |
9.79
|
658,461 | 10.06 | 10.06 | 9.79 | 0 | 0 | 0 |
| 05/03/2024 |
10.06
|
670,170 | 10.15 | 10.24 | 9.88 | 0 | 0 | 0 |
| 04/03/2024 |
10.15
|
480,028 | 10.24 | 10.42 | 10.06 | 0 | 0 | 0 |
| 01/03/2024 |
10.24
|
1,805,948 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 29/02/2024 |
9.79
|
419,251 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 28/02/2024 |
9.70
|
343,169 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 27/02/2024 |
9.70
|
411,581 | 9.79 | 9.88 | 9.61 | 0 | 0 | 0 |
| 26/02/2024 |
9.79
|
343,111 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 23/02/2024 |
9.79
|
1,495,317 | 9.70 | 9.97 | 9.61 | 0 | 0 | 0 |
| 22/02/2024 |
9.70
|
268,074 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 21/02/2024 |
9.79
|
355,871 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 20/02/2024 |
9.79
|
182,926 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 |
| 19/02/2024 |
9.88
|
431,806 | 9.88 | 9.97 | 9.70 | 0 | 100 | -0.0 |
| 16/02/2024 |
9.88
|
235,784 | 9.88 | 9.88 | 9.79 | 0 | 100 | -0.0 |
| 15/02/2024 |
9.88
|
749,395 | 9.79 | 9.97 | 9.70 | 0 | 99,900 | -1.1 |
| 07/02/2024 |
9.79
|
301,938 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 |
| 06/02/2024 |
9.61
|
192,949 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 05/02/2024 |
9.61
|
265,984 | 9.53 | 9.70 | 9.44 | 0 | 0 | 0 |
| 02/02/2024 |
9.61
|
213,544 | 9.53 | 9.70 | 9.44 | 0 | 0 | 0 |
| 01/02/2024 |
9.53
|
210,116 | 9.44 | 9.70 | 9.44 | 0 | 0 | 0 |
| 31/01/2024 |
9.53
|
367,347 | 9.61 | 9.79 | 9.44 | 0 | 0 | 0 |
| 30/01/2024 |
9.61
|
311,576 | 9.61 | 9.79 | 9.53 | 0 | 0 | 0 |
| 29/01/2024 |
9.61
|
543,875 | 9.70 | 9.79 | 9.61 | 0 | 0 | 0 |
| 26/01/2024 |
9.79
|
148,633 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 25/01/2024 |
9.88
|
106,499 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
| 24/01/2024 |
9.88
|
351,532 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 |
| 23/01/2024 |
9.79
|
304,227 | 9.97 | 10.06 | 9.79 | 0 | 0 | 0 |
| 22/01/2024 |
9.97
|
678,405 | 9.97 | 10.15 | 9.88 | 85 | 108,800 | -1.2 |
| 19/01/2024 |
9.97
|
821,748 | 9.79 | 10.06 | 9.79 | 0 | 0 | 0 |
| 18/01/2024 |
9.88
|
460,298 | 9.79 | 9.97 | 9.70 | 0 | 0 | 0 |
| 17/01/2024 |
9.70
|
482,105 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 16/01/2024 |
9.88
|
264,801 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 15/01/2024 |
9.88
|
636,167 | 9.97 | 10.06 | 9.70 | 0 | 0 | 0 |
| 12/01/2024 |
9.97
|
962,389 | 10.06 | 10.15 | 9.79 | 0 | 0 | 0 |
| 11/01/2024 |
10.06
|
2,059,816 | 9.97 | 10.15 | 9.88 | 0 | 0 | 0 |
| 10/01/2024 |
9.97
|
1,131,112 | 9.88 | 9.97 | 9.70 | 0 | 3,900 | -0.0 |
| 09/01/2024 |
9.79
|
373,311 | 9.88 | 9.97 | 9.70 | 0 | 0 | 0 |
| 08/01/2024 |
9.88
|
412,968 | 9.88 | 10.06 | 9.79 | 0 | 0 | 0 |
| 05/01/2024 |
9.88
|
946,460 | 9.88 | 9.97 | 9.70 | 58,800 | 1,100 | 0.6 |
| 04/01/2024 |
9.79
|
1,427,493 | 9.44 | 9.88 | 9.35 | 150,000 | 5,300 | 1.5 |
| 03/01/2024 |
9.53
|
200,436 | 9.44 | 9.53 | 9.26 | 0 | 0 | 0 |
| 02/01/2024 |
9.35
|
48,634 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 29/12/2023 |
9.44
|
533,553 | 9.26 | 9.61 | 9.26 | 0 | 0 | 0 |
| 28/12/2023 |
9.26
|
53,735 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 27/12/2023 |
9.35
|
125,960 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
| 26/12/2023 |
9.35
|
42,936 | 9.44 | 9.44 | 9.26 | 95 | 0 | 0.0 |
| 25/12/2023 |
9.35
|
89,677 | 9.26 | 9.44 | 9.26 | 0 | 0 | 0 |
| 22/12/2023 |
9.26
|
77,955 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 21/12/2023 |
9.26
|
21,609 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
| 20/12/2023 |
9.35
|
108,096 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 19/12/2023 |
9.35
|
97,510 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 18/12/2023 |
9.35
|
50,510 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 15/12/2023 |
9.35
|
128,741 | 9.26 | 9.44 | 9.26 | 0 | 0 | 0 |
| 14/12/2023 |
9.35
|
81,015 | 9.35 | 9.44 | 9.26 | 0 | 0 | 0 |
| 13/12/2023 |
9.44
|
100,678 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 |
| 12/12/2023 |
9.35
|
150,342 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 11/12/2023 |
9.44
|
156,801 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
| 08/12/2023 |
9.44
|
147,500 | 9.53 | 9.61 | 9.35 | 0 | 0 | 0 |
| 07/12/2023 |
9.44
|
277,198 | 9.44 | 9.53 | 9.26 | 0 | 0 | 0 |
| 06/12/2023 |
9.44
|
118,030 | 9.44 | 9.53 | 9.35 | 0 | 6,900 | -0.1 |
| 05/12/2023 |
9.44
|
79,411 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 04/12/2023 |
9.44
|
271,193 | 9.35 | 9.53 | 9.26 | 0 | 0 | 0 |
| 01/12/2023 |
9.35
|
160,217 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 30/11/2023 |
9.35
|
76,660 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 29/11/2023 |
9.35
|
109,605 | 9.26 | 9.35 | 9.17 | 0 | 0 | 0 |
| 28/11/2023 |
9.26
|
128,006 | 9.17 | 9.26 | 9.08 | 0 | 0 | 0 |
| 27/11/2023 |
9.17
|
35,420 | 9.17 | 9.44 | 9.17 | 0 | 0 | 0 |
| 24/11/2023 |
9.26
|
87,415 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 23/11/2023 |
9.26
|
106,597 | 9.44 | 9.53 | 9.26 | 0 | 0 | 0 |
| 22/11/2023 |
9.35
|
307,012 | 9.35 | 9.61 | 9.26 | 0 | 0 | 0 |
| 21/11/2023 |
9.35
|
109,086 | 9.35 | 9.53 | 9.35 | 0 | 0 | 0 |
| 20/11/2023 |
9.44
|
240,699 | 9.26 | 9.53 | 9.17 | 0 | 0 | 0 |
| 17/11/2023 |
9.26
|
332,511 | 9.44 | 9.61 | 9.26 | 0 | 0 | 0 |
| 16/11/2023 |
9.44
|
168,761 | 9.35 | 9.53 | 9.35 | 0 | 2,000 | -0.0 |
| 15/11/2023 |
9.44
|
306,662 | 9.44 | 9.61 | 9.35 | 0 | 2,000 | -0.0 |
| 14/11/2023 |
9.35
|
633,008 | 9.17 | 9.44 | 9.17 | 0 | 10,000 | -0.1 |
| 13/11/2023 |
9.08
|
105,992 | 9.17 | 9.26 | 9.08 | 0 | 0 | 0 |
| 10/11/2023 |
9.17
|
167,832 | 9.17 | 9.26 | 9.08 | 0 | 0 | 0 |
| 09/11/2023 |
9.17
|
146,573 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 08/11/2023 |
9.17
|
199,206 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 07/11/2023 |
8.90
|
235,077 | 9.08 | 9.17 | 8.90 | 0 | 0 | 0 |
| 06/11/2023 |
9.17
|
175,211 | 9.08 | 9.17 | 8.99 | 100 | 0 | 0.0 |
| 03/11/2023 |
9.08
|
141,101 | 9.17 | 9.35 | 9.08 | 0 | 2,000 | -0.0 |
| 02/11/2023 |
9.17
|
222,209 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 01/11/2023 |
8.99
|
217,070 | 8.90 | 9.08 | 8.81 | 0 | 0 | 0 |
| 31/10/2023 |
8.99
|
265,338 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 30/10/2023 |
8.90
|
248,569 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
| 27/10/2023 |
8.99
|
249,491 | 8.90 | 9.08 | 8.81 | 0 | 0 | 0 |
| 26/10/2023 |
8.90
|
712,294 | 9.17 | 9.17 | 8.81 | 2,000 | 9,200 | -0.1 |
| 25/10/2023 |
9.17
|
173,210 | 9.08 | 9.26 | 9.08 | 0 | 0 | 0 |
| 24/10/2023 |
9.17
|
132,721 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
| 23/10/2023 |
9.17
|
85,851 | 9.17 | 9.26 | 8.99 | 0 | 0 | 0 |
| 20/10/2023 |
9.17
|
162,136 | 9.08 | 9.35 | 8.99 | 0 | 0 | 0 |
| 19/10/2023 |
9.17
|
205,181 | 9.17 | 9.26 | 8.99 | 0 | 0 | 0 |
| 18/10/2023 |
9.26
|
288,924 | 9.17 | 9.26 | 8.99 | 0 | 0 | 0 |