| 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) |
-0.50 | -7.41% | 3,267,800 | 12,600 | 0.1 |
6.05
7.15
6.30
|
|
2 tháng
(2026-01-16) |
0.03 | 0.48% | 6,129,300 | -14,900 | -0.1 |
6.05
7.15
6.30
|
|
3 tháng
(2025-12-17) |
-0.14 | -2.19% | 7,903,400 | -300,900 | -1.9 |
6.05
7.15
6.30
|
|
6 tháng
(2025-09-18) |
-0.94 | -13.07% | 15,544,600 | -115,800 | -0.7 |
6.05
7.19
6.30
|
|
12 tháng
(2025-03-24) |
-1.79 | -22.26% | 60,421,300 | 854,390 | 6.1 |
6.05
8.10
6.30
|
|
24 tháng
(2024-03-27) |
-3.06 | -32.87% | 186,541,100 | 2,098,299 | 14.0 |
6.05
11.60
6.30
|
|
36 tháng
(2023-04-03) |
-2.20 | -26.04% | 401,947,400 | 4,356,200 | 32.9 |
6.05
11.70
6.30
|
|
60 tháng
(2021-04-12) |
-6.65 | -51.55% | 971,783,700 | 1,219,408 | -120.5 |
5.20
24
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2024 |
8.85
|
425,100 | 8.90 | 8.90 | 8.83 | 400 | 500 | -0.0 |
| 11/03/2024 |
8.89
|
1,064,900 | 9 | 9.15 | 8.84 | 21,300 | 5,700 | 0.1 |
| 08/03/2024 |
8.86
|
701,000 | 8.98 | 9.02 | 8.85 | 7,700 | 0 | 0.1 |
| 07/03/2024 |
8.91
|
605,200 | 9.03 | 9.07 | 8.90 | 100 | 0 | 0.0 |
| 06/03/2024 |
9.04
|
741,600 | 9.15 | 9.27 | 9 | 44,100 | 0 | 0.4 |
| 05/03/2024 |
9.10
|
925,500 | 8.98 | 9.20 | 8.91 | 15,900 | 1,300 | 0.1 |
| 04/03/2024 |
8.98
|
745,000 | 8.92 | 8.99 | 8.88 | 19,100 | 0 | 0.2 |
| 01/03/2024 |
8.88
|
381,500 | 8.99 | 8.99 | 8.84 | 0 | 5,910 | -0.1 |
| 29/02/2024 |
8.90
|
588,500 | 8.93 | 9 | 8.84 | 1,200 | 2,300 | -0.0 |
| 28/02/2024 |
8.84
|
917,000 | 9.02 | 9.02 | 8.81 | 16,300 | 6,600 | 0.1 |
| 27/02/2024 |
9
|
862,300 | 9.19 | 9.19 | 8.85 | 9,100 | 16,300 | -0.1 |
| 26/02/2024 |
9.18
|
1,882,300 | 8.77 | 9.27 | 8.67 | 82,500 | 600 | 0.8 |
| 23/02/2024 |
8.74
|
1,257,600 | 8.94 | 9.07 | 8.74 | 34,200 | 0 | 0.3 |
| 22/02/2024 |
8.78
|
535,000 | 8.79 | 8.88 | 8.78 | 21,400 | 0 | 0.2 |
| 21/02/2024 |
8.79
|
311,800 | 8.82 | 8.82 | 8.72 | 0 | 1,800 | -0.0 |
| 20/02/2024 |
8.78
|
634,500 | 8.93 | 8.93 | 8.73 | 3,200 | 7,400 | -0.0 |
| 19/02/2024 |
8.89
|
812,700 | 8.75 | 8.89 | 8.75 | 28,300 | 0 | 0.2 |
| 16/02/2024 |
8.75
|
946,700 | 8.58 | 8.78 | 8.58 | 30,900 | 0 | 0.3 |
| 15/02/2024 |
8.62
|
533,200 | 8.46 | 8.67 | 8.45 | 51,100 | 0 | 0.4 |
| 07/02/2024 |
8.46
|
377,900 | 8.50 | 8.53 | 8.44 | 0 | 0 | 0 |
| 06/02/2024 |
8.47
|
250,900 | 8.50 | 8.51 | 8.42 | 0 | 2,400 | -0.0 |
| 05/02/2024 |
8.48
|
224,500 | 8.48 | 8.52 | 8.44 | 3,000 | 200 | 0.0 |
| 02/02/2024 |
8.47
|
328,400 | 8.50 | 8.57 | 8.46 | 500 | 7,000 | -0.1 |
| 01/02/2024 |
8.49
|
246,300 | 8.46 | 8.51 | 8.44 | 1,900 | 0 | 0.0 |
| 31/01/2024 |
8.46
|
486,700 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
282,600 | 8.52 | 8.62 | 8.50 | 7,800 | 13,300 | -0.0 |
| 29/01/2024 |
8.51
|
258,200 | 8.53 | 8.61 | 8.50 | 1,000 | 0 | 0.0 |
| 26/01/2024 |
8.52
|
286,200 | 8.52 | 8.60 | 8.52 | 2,000 | 0 | 0.0 |
| 25/01/2024 |
8.51
|
158,900 | 8.53 | 8.61 | 8.50 | 0 | 2,600 | -0.0 |
| 24/01/2024 |
8.56
|
526,400 | 8.50 | 8.74 | 8.50 | 4,000 | 11,800 | -0.1 |
| 23/01/2024 |
8.45
|
175,400 | 8.47 | 8.50 | 8.44 | 0 | 0 | 0 |
| 22/01/2024 |
8.48
|
210,200 | 8.53 | 8.56 | 8.43 | 0 | 2,000 | -0.0 |
| 19/01/2024 |
8.51
|
242,300 | 8.52 | 8.54 | 8.48 | 2,000 | 0 | 0.0 |
| 18/01/2024 |
8.51
|
151,400 | 8.47 | 8.52 | 8.47 | 2,000 | 0 | 0.0 |
| 17/01/2024 |
8.48
|
319,800 | 8.45 | 8.54 | 8.44 | 2,800 | 0 | 0.0 |
| 16/01/2024 |
8.43
|
346,500 | 8.40 | 8.45 | 8.39 | 0 | 0 | 0 |
| 15/01/2024 |
8.43
|
234,500 | 8.47 | 8.57 | 8.40 | 0 | 0 | 0 |
| 12/01/2024 |
8.46
|
754,300 | 8.65 | 8.66 | 8.45 | 0 | 0 | 0 |
| 11/01/2024 |
8.65
|
506,800 | 8.70 | 8.77 | 8.53 | 3,000 | 200 | 0.0 |
| 10/01/2024 |
8.68
|
458,600 | 8.75 | 8.80 | 8.68 | 1,900 | 0 | 0.0 |
| 09/01/2024 |
8.75
|
370,600 | 8.82 | 8.83 | 8.74 | 1,500 | 5,400 | -0.0 |
| 08/01/2024 |
8.82
|
248,100 | 8.90 | 8.95 | 8.81 | 5,000 | 4,200 | 0.0 |
| 05/01/2024 |
8.90
|
488,500 | 8.87 | 8.91 | 8.74 | 0 | 9,600 | -0.1 |
| 04/01/2024 |
8.87
|
461,300 | 8.88 | 8.94 | 8.85 | 1,500 | 0 | 0.0 |
| 03/01/2024 |
8.88
|
512,200 | 8.70 | 8.89 | 8.70 | 8,300 | 0 | 0.1 |
| 02/01/2024 |
8.73
|
316,000 | 8.72 | 8.79 | 8.70 | 7,900 | 0 | 0.1 |
| 29/12/2023 |
8.72
|
328,700 | 8.69 | 8.78 | 8.69 | 7,200 | 0 | 0.1 |
| 28/12/2023 |
8.69
|
340,200 | 8.71 | 8.75 | 8.68 | 4,900 | 0 | 0.0 |
| 27/12/2023 |
8.71
|
423,900 | 8.74 | 8.77 | 8.71 | 0 | 0 | 0 |
| 26/12/2023 |
8.74
|
332,800 | 8.80 | 8.85 | 8.70 | 0 | 13,300 | -0.1 |
| 25/12/2023 |
8.80
|
228,000 | 8.76 | 8.88 | 8.76 | 0 | 3,400 | -0.0 |
| 22/12/2023 |
8.76
|
235,200 | 8.70 | 8.84 | 8.70 | 2,000 | 1,400 | 0.0 |
| 21/12/2023 |
8.70
|
196,600 | 8.65 | 8.75 | 8.62 | 8,700 | 0 | 0.1 |
| 20/12/2023 |
8.65
|
218,000 | 8.65 | 8.73 | 8.65 | 0 | 100 | -0.0 |
| 19/12/2023 |
8.65
|
265,800 | 8.64 | 8.70 | 8.55 | 700 | 1,200 | -0.0 |
| 18/12/2023 |
8.64
|
345,100 | 8.72 | 8.73 | 8.63 | 0 | 0 | 0 |
| 15/12/2023 |
8.72
|
379,300 | 8.72 | 8.80 | 8.68 | 8,800 | 0 | 0.1 |
| 14/12/2023 |
8.72
|
374,700 | 8.73 | 8.90 | 8.68 | 100 | 0 | 0.0 |
| 13/12/2023 |
8.73
|
582,200 | 9.01 | 9.10 | 8.73 | 1,000 | 0 | 0.0 |
| 12/12/2023 |
9.01
|
486,200 | 9 | 9.19 | 8.99 | 0 | 2,800 | -0.0 |
| 11/12/2023 |
9
|
573,700 | 8.86 | 9.05 | 8.89 | 1,000 | 800 | 0.0 |
| 08/12/2023 |
8.86
|
566,600 | 8.99 | 9.05 | 8.84 | 0 | 300 | -0.0 |
| 07/12/2023 |
8.99
|
918,800 | 9.20 | 9.22 | 8.77 | 2,000 | 17,200 | -0.1 |
| 06/12/2023 |
9.20
|
1,515,000 | 8.76 | 9.24 | 8.77 | 7,400 | 0 | 0.1 |
| 05/12/2023 |
8.76
|
709,700 | 8.68 | 8.90 | 8.63 | 19,700 | 0 | 0.2 |
| 04/12/2023 |
8.68
|
795,500 | 8.47 | 8.88 | 8.47 | 18,200 | 0 | 0.2 |
| 01/12/2023 |
8.47
|
249,400 | 8.47 | 8.52 | 8.40 | 15,200 | 0 | 0.1 |
| 30/11/2023 |
8.47
|
241,700 | 8.49 | 8.55 | 8.46 | 1,000 | 5,100 | -0.0 |
| 29/11/2023 |
8.49
|
300,500 | 8.40 | 8.54 | 8.42 | 10,600 | 12,600 | -0.0 |
| 28/11/2023 |
8.40
|
466,300 | 8.50 | 8.55 | 8.30 | 30,000 | 28,400 | 0.0 |
| 27/11/2023 |
8.50
|
676,600 | 8.63 | 8.71 | 8.50 | 30,500 | 9,300 | 0.2 |
| 24/11/2023 |
8.63
|
604,500 | 8.63 | 8.73 | 8.40 | 10,200 | 22,900 | -0.1 |
| 23/11/2023 |
8.63
|
2,236,900 | 8.52 | 9 | 8.52 | 42,000 | 5,500 | 0.3 |
| 22/11/2023 |
8.52
|
460,100 | 8.42 | 8.53 | 8.41 | 75,200 | 500 | 0.6 |
| 21/11/2023 |
8.42
|
325,200 | 8.39 | 8.47 | 8.37 | 14,700 | 100 | 0.1 |
| 20/11/2023 |
8.39
|
598,100 | 8.50 | 8.50 | 8.20 | 22,700 | 0 | 0.2 |
| 17/11/2023 |
8.50
|
983,400 | 8.74 | 8.85 | 8.43 | 500 | 6,900 | -0.1 |
| 16/11/2023 |
8.74
|
515,300 | 8.75 | 8.88 | 8.66 | 0 | 0 | 0 |
| 15/11/2023 |
8.75
|
919,200 | 8.59 | 8.85 | 8.70 | 119,800 | 4,100 | 1.0 |
| 14/11/2023 |
8.59
|
724,500 | 8.49 | 8.59 | 8.50 | 64,700 | 6,700 | 0.5 |
| 13/11/2023 |
8.49
|
655,900 | 8.49 | 8.57 | 8.40 | 8,000 | 19,200 | -0.1 |
| 10/11/2023 |
8.49
|
736,500 | 8.59 | 8.63 | 8.41 | 20,900 | 18,700 | 0.0 |
| 09/11/2023 |
8.59
|
702,300 | 8.53 | 8.73 | 8.55 | 7,100 | 18,500 | -0.1 |
| 08/11/2023 |
8.53
|
665,500 | 8.22 | 8.63 | 8.15 | 97,200 | 5,000 | 0.8 |
| 07/11/2023 |
8.22
|
496,500 | 8.22 | 8.31 | 8.18 | 81,800 | 2,600 | 0.7 |
| 06/11/2023 |
8.22
|
428,500 | 8.26 | 8.33 | 8.14 | 38,900 | 11,200 | 0.2 |
| 03/11/2023 |
8.26
|
662,100 | 8.21 | 8.40 | 8.22 | 221,300 | 36,300 | 1.5 |
| 02/11/2023 |
8.21
|
1,094,300 | 7.68 | 8.21 | 7.74 | 426,100 | 2,800 | 3.4 |
| 01/11/2023 |
7.68
|
631,100 | 7.62 | 7.68 | 7.47 | 77,100 | 10,700 | 0.5 |
| 31/10/2023 |
7.62
|
625,500 | 7.75 | 7.86 | 7.62 | 110,500 | 0 | 0.9 |
| 30/10/2023 |
7.75
|
546,300 | 8 | 8 | 7.75 | 77,000 | 4,100 | 0.6 |
| 27/10/2023 |
8
|
898,400 | 7.87 | 8 | 7.40 | 112,000 | 0 | 0.9 |
| 26/10/2023 |
7.87
|
1,840,500 | 8.46 | 8.46 | 7.87 | 49,600 | 64,700 | -0.1 |
| 25/10/2023 |
8.46
|
653,100 | 8.47 | 8.68 | 8.46 | 35,800 | 4,000 | 0.3 |
| 24/10/2023 |
8.47
|
636,300 | 8.45 | 8.58 | 8.41 | 34,000 | 4,200 | 0.3 |
| 23/10/2023 |
8.45
|
819,500 | 8.30 | 8.56 | 8.30 | 57,400 | 3,300 | 0.5 |
| 20/10/2023 |
8.30
|
2,042,700 | 8.30 | 8.32 | 8.08 | 92,900 | 7,700 | 0.7 |
| 19/10/2023 |
8.30
|
1,314,900 | 8.89 | 9.30 | 8.30 | 4,200 | 12,300 | -0.1 |
| 18/10/2023 |
8.89
|
1,940,600 | 9.55 | 9.80 | 8.89 | 3,300 | 5,000 | -0.0 |
| 17/10/2023 |
9.55
|
2,671,000 | 10.15 | 10.30 | 9.55 | 0 | 0 | 0 |