| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.20 | 20.85% | 2,146,700 | -4,700 | -0.0 |
10.25
13.60
13.60
|
|
2 tháng
(2026-03-02) |
1 | 8.51% | 2,513,000 | -11,700 | -0.1 |
10.25
13.60
13.60
|
|
3 tháng
(2026-01-29) |
0.55 | 4.51% | 3,248,000 | -28,800 | -0.3 |
10.25
13.60
13.60
|
|
6 tháng
(2025-10-31) |
2.80 | 28.14% | 6,378,000 | -100,200 | -1.3 |
9.95
13.93
13.60
|
|
12 tháng
(2025-05-05) |
3.75 | 41.67% | 8,262,600 | -112,800 | -1.5 |
8.68
13.93
13.60
|
|
24 tháng
(2024-05-09) |
4.05 | 46.55% | 12,741,700 | -109,748 | -1.5 |
8.15
13.93
13.60
|
|
36 tháng
(2023-05-15) |
3.40 | 36.36% | 19,923,700 | -532,648 | -8.9 |
8.15
13.93
13.60
|
|
60 tháng
(2021-05-25) |
1.85 | 16.98% | 96,560,000 | -2,117,631 | -57.0 |
8.12
16.95
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.63
|
43,800 | 8.70 | 8.75 | 8.58 | 200 | 0 | 0.0 |
| 24/04/2024 |
8.70
|
3,400 | 8.70 | 8.70 | 8.60 | 0 | 200 | -0.0 |
| 23/04/2024 |
8.70
|
1,300 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 22/04/2024 |
8.68
|
1,700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
11,600 | 8.63 | 8.63 | 8.48 | 0 | 800 | -0.0 |
| 17/04/2024 |
8.63
|
2,800 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 16/04/2024 |
8.55
|
16,500 | 8.88 | 8.88 | 8.55 | 0 | 300 | -0.0 |
| 15/04/2024 |
8.75
|
53,800 | 8.83 | 8.90 | 8.75 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
8.95
|
3,500 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 11/04/2024 |
8.95
|
5,800 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 10/04/2024 |
8.98
|
19,300 | 8.83 | 8.98 | 8.83 | 0 | 0 | 0 |
| 09/04/2024 |
8.93
|
24,400 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 08/04/2024 |
8.93
|
2,500 | 9 | 9 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
20,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.08
|
23,200 | 8.98 | 9.08 | 8.90 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
7,000 | 8.95 | 9.08 | 8.93 | 0 | 0 | 0 |
| 02/04/2024 |
8.95
|
10,600 | 8.95 | 9 | 8.93 | 0 | 0 | 0 |
| 01/04/2024 |
9.08
|
11,200 | 9 | 9.08 | 8.95 | 0 | 0 | 0 |
| 29/03/2024 |
9.05
|
16,700 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 28/03/2024 |
9
|
27,400 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9
|
4,800 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 26/03/2024 |
9.05
|
1,800 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
| 25/03/2024 |
9.05
|
5,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
17,700 | 9.13 | 9.15 | 9 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.15
|
25,800 | 9.18 | 9.18 | 9.03 | 0 | 400 | -0.0 |
| 20/03/2024 |
9.13
|
17,500 | 9.08 | 9.13 | 9 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
12,100 | 9.05 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
9.10
|
53,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
16,700 | 9.05 | 9.23 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9.20
|
31,700 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
13,600 | 9.35 | 9.35 | 9.08 | 0 | 0 | 0 |
| 12/03/2024 |
9.25
|
37,800 | 9.10 | 9.25 | 9.10 | 0 | 600 | -0.0 |
| 11/03/2024 |
9.10
|
19,500 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 |
| 08/03/2024 |
9.35
|
4,400 | 9.25 | 9.35 | 9.25 | 0 | 0 | 0 |
| 07/03/2024 |
9.38
|
31,900 | 9.20 | 9.38 | 9.18 | 0 | 200 | -0.0 |
| 06/03/2024 |
9.25
|
5,600 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 05/03/2024 |
9.28
|
7,900 | 9.30 | 9.35 | 9.25 | 0 | 0 | 0 |
| 04/03/2024 |
9.40
|
25,900 | 9.18 | 9.45 | 9.18 | 4 | 4 | 0 |
| 01/03/2024 |
9.38
|
64,700 | 9.05 | 9.40 | 9.03 | 400 | 300 | 0.0 |
| 29/02/2024 |
9.30
|
50,600 | 9.13 | 9.35 | 9 | 600 | 0 | 0.0 |
| 28/02/2024 |
9.35
|
45,300 | 9.18 | 9.40 | 9 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
9.15
|
76,800 | 9.20 | 9.45 | 8.80 | 300 | 0 | 0.0 |
| 26/02/2024 |
9.45
|
11,900 | 9.50 | 9.60 | 9.15 | 0 | 0 | 0 |
| 23/02/2024 |
9.48
|
270,700 | 9 | 9.63 | 9 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
9
|
13,200 | 9 | 9 | 8.90 | 0 | 700 | -0.0 |
| 21/02/2024 |
9
|
4,300 | 9 | 9.08 | 8.93 | 0 | 700 | -0.0 |
| 20/02/2024 |
9
|
150,500 | 9.08 | 9.08 | 8.95 | 0 | 300 | -0.0 |
| 19/02/2024 |
8.95
|
22,700 | 8.88 | 8.98 | 8.85 | 0 | 0 | 0 |
| 16/02/2024 |
8.80
|
12,000 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 |
| 15/02/2024 |
8.75
|
8,700 | 8.98 | 8.98 | 8.70 | 0 | 0 | 0 |
| 07/02/2024 |
8.68
|
49,700 | 8.65 | 8.68 | 8.55 | 200 | 0 | 0.0 |
| 06/02/2024 |
8.65
|
15,100 | 8.60 | 8.65 | 8.58 | 0 | 0 | 0 |
| 05/02/2024 |
8.63
|
22,400 | 8.55 | 8.63 | 8.55 | 300 | 0 | 0.0 |
| 02/02/2024 |
8.53
|
12,700 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 01/02/2024 |
8.50
|
60,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
| 31/01/2024 |
8.55
|
29,400 | 8.48 | 8.55 | 8.38 | 0 | 0 | 0 |
| 30/01/2024 |
8.38
|
51,600 | 8.45 | 8.53 | 8.38 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
8.50
|
59,000 | 8.55 | 8.65 | 8.45 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
8.55
|
38,500 | 8.55 | 8.55 | 8.50 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
8.55
|
7,100 | 8.55 | 8.55 | 8.45 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
8.55
|
23,900 | 8.50 | 8.55 | 8.43 | 0 | 0 | 0 |
| 23/01/2024 |
8.50
|
31,000 | 8.53 | 8.53 | 8.45 | 0 | 400 | -0.0 |
| 22/01/2024 |
8.55
|
49,600 | 8.58 | 8.58 | 8.50 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
8.50
|
11,000 | 8.53 | 8.55 | 8.50 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
8.55
|
18,400 | 8.58 | 8.58 | 8.48 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
8.55
|
16,900 | 8.48 | 8.55 | 8.45 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
8.55
|
2,900 | 8.50 | 8.55 | 8.45 | 0 | 0 | 0 |
| 15/01/2024 |
8.50
|
6,700 | 8.48 | 8.50 | 8.43 | 0 | 300 | -0.0 |
| 12/01/2024 |
8.50
|
11,700 | 8.50 | 8.53 | 8.45 | 0 | 0 | 0 |
| 11/01/2024 |
8.50
|
16,700 | 8.43 | 8.50 | 8.38 | 0 | 0 | 0 |
| 10/01/2024 |
8.53
|
13,100 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 09/01/2024 |
8.53
|
10,100 | 8.55 | 8.55 | 8.50 | 100 | 0 | 0.0 |
| 08/01/2024 |
8.55
|
14,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/01/2024 |
8.50
|
32,800 | 8.45 | 8.53 | 8.35 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
9,600 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 03/01/2024 |
8.48
|
6,400 | 8.40 | 8.48 | 8.38 | 0 | 0 | 0 |
| 02/01/2024 |
8.48
|
15,700 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 29/12/2023 |
8.40
|
5,000 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 28/12/2023 |
8.48
|
15,700 | 8.43 | 8.50 | 8.35 | 0 | 0 | 0 |
| 27/12/2023 |
8.45
|
6,500 | 8.50 | 8.50 | 8.43 | 0 | 200 | -0.0 |
| 26/12/2023 |
8.48
|
14,500 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 25/12/2023 |
8.45
|
2,800 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
| 22/12/2023 |
8.43
|
2,800 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 21/12/2023 |
8.43
|
6,200 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 20/12/2023 |
8.43
|
15,400 | 8.33 | 8.48 | 8.33 | 100 | 0 | 0.0 |
| 19/12/2023 |
8.40
|
15,600 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 18/12/2023 |
8.38
|
13,000 | 8.38 | 8.38 | 8.35 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
8.38
|
6,200 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 14/12/2023 |
8.43
|
7,100 | 8.45 | 8.45 | 8.40 | 600 | 0 | 0.0 |
| 13/12/2023 |
8.40
|
4,200 | 8.38 | 8.40 | 8.35 | 0 | 0 | 0 |
| 12/12/2023 |
8.40
|
8,600 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 11/12/2023 |
8.35
|
56,500 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 08/12/2023 |
8.40
|
17,000 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 07/12/2023 |
8.40
|
1,100 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 06/12/2023 |
8.40
|
2,000 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 05/12/2023 |
8.40
|
4,600 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 04/12/2023 |
8.43
|
27,400 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/12/2023 |
8.30
|
10,100 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 30/11/2023 |
8.43
|
5,800 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
| 29/11/2023 |
8.43
|
3,700 | 8.40 | 8.43 | 8.40 | 0 | 0 | 0 |