| 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) |
-0.19 | -2.53% | 3,881,800 | -439,100 | -3.2 |
6.64
7.90
7.31
|
|
2 tháng
(2026-01-12) |
-0.99 | -11.93% | 11,806,900 | -811,300 | -5.9 |
6.64
8.45
7.31
|
|
3 tháng
(2025-12-15) |
-1.59 | -17.87% | 22,757,300 | -1,082,100 | -8.4 |
6.64
9.15
7.31
|
|
6 tháng
(2025-09-15) |
-3.89 | -34.73% | 68,866,500 | -1,859,700 | -16.3 |
6.64
11.20
7.31
|
|
12 tháng
(2025-03-18) |
0.36 | 5.18% | 147,520,800 | -1,621,065 | -11.6 |
6.28
11.60
7.31
|
|
24 tháng
(2024-03-25) |
-1.49 | -16.93% | 199,344,500 | -1,489,546 | -9.8 |
6.28
11.60
7.31
|
|
36 tháng
(2023-03-29) |
0.25 | 3.54% | 475,937,400 | 3,388,799 | 31.3 |
6.28
11.60
7.31
|
|
60 tháng
(2021-04-08) |
-2.71 | -27.04% | 876,908,700 | -3,836,829 | -165.2 |
6.28
25.62
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.49
|
569,100 | 8.60 | 8.69 | 8.48 | 20,500 | 14,900 | 0.0 |
| 07/03/2024 |
8.60
|
747,900 | 8.48 | 8.64 | 8.47 | 16,200 | 5,900 | 0.1 |
| 06/03/2024 |
8.56
|
372,400 | 8.69 | 8.79 | 8.52 | 10,000 | 2,000 | 0.1 |
| 05/03/2024 |
8.69
|
816,200 | 8.80 | 8.85 | 8.65 | 15,800 | 2,300 | 0.1 |
| 04/03/2024 |
8.80
|
845,700 | 8.65 | 8.87 | 8.65 | 71,900 | 4,667 | 0.6 |
| 01/03/2024 |
8.65
|
421,100 | 8.70 | 8.75 | 8.60 | 5,000 | 300 | 0.0 |
| 29/02/2024 |
8.60
|
486,800 | 8.60 | 8.68 | 8.57 | 565,000 | 13,200 | 4.8 |
| 28/02/2024 |
8.64
|
429,300 | 8.80 | 8.85 | 8.61 | 0 | 100,000 | -0.9 |
| 27/02/2024 |
8.80
|
495,500 | 8.69 | 8.92 | 8.66 | 1,200 | 94,000 | -0.8 |
| 26/02/2024 |
8.60
|
697,700 | 8.50 | 8.60 | 8.43 | 1,100 | 133,200 | -1.1 |
| 23/02/2024 |
8.50
|
1,021,100 | 8.70 | 8.82 | 8.50 | 4,000 | 165,820 | -1.4 |
| 22/02/2024 |
8.82
|
830,800 | 8.90 | 8.90 | 8.66 | 1,987,500 | 52,209 | 16.9 |
| 21/02/2024 |
8.85
|
551,200 | 8.98 | 8.98 | 8.70 | 40,200 | 41,200 | -0.0 |
| 20/02/2024 |
8.98
|
749,500 | 9.04 | 9.10 | 8.90 | 7,600 | 5,200 | 0.0 |
| 19/02/2024 |
9.03
|
1,497,800 | 8.83 | 9.08 | 8.80 | 205,600 | 8,400 | 1.8 |
| 16/02/2024 |
8.84
|
1,619,600 | 8.40 | 8.95 | 8.40 | 315,500 | 8,400 | 2.7 |
| 15/02/2024 |
8.41
|
249,900 | 8.38 | 8.49 | 8.31 | 20,000 | 11,500 | 0.1 |
| 07/02/2024 |
8.30
|
319,500 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
376,100 | 8.35 | 8.46 | 8.20 | 800 | 8,600 | -0.1 |
| 05/02/2024 |
8.35
|
488,400 | 8.40 | 8.50 | 7.83 | 700 | 60,300 | -0.5 |
| 02/02/2024 |
8.41
|
233,100 | 8.38 | 8.52 | 8.38 | 0 | 530 | -0.0 |
| 01/02/2024 |
8.37
|
224,400 | 8.27 | 8.49 | 8.27 | 12,200 | 4,300 | 0.1 |
| 31/01/2024 |
8.40
|
589,300 | 8.61 | 8.65 | 8.40 | 90,000 | 12,900 | 0.7 |
| 30/01/2024 |
8.61
|
417,200 | 8.74 | 8.74 | 8.55 | 76,000 | 25,400 | 0.4 |
| 29/01/2024 |
8.74
|
1,002,600 | 8.56 | 8.74 | 8.56 | 182,600 | 0 | 1.6 |
| 26/01/2024 |
8.56
|
482,500 | 8.55 | 8.62 | 8.45 | 149,100 | 1,000 | 1.3 |
| 25/01/2024 |
8.46
|
280,400 | 8.50 | 8.55 | 8.45 | 50,300 | 17,100 | 0.3 |
| 24/01/2024 |
8.47
|
417,300 | 8.41 | 8.47 | 8.40 | 71,700 | 4,900 | 0.6 |
| 23/01/2024 |
8.41
|
239,900 | 8.49 | 8.58 | 8.30 | 100 | 3,900 | -0.0 |
| 22/01/2024 |
8.48
|
423,800 | 8.39 | 8.48 | 8.30 | 6,200 | 13,300 | -0.1 |
| 19/01/2024 |
8.38
|
183,200 | 8.40 | 8.47 | 8.35 | 0 | 0 | 0 |
| 18/01/2024 |
8.36
|
222,100 | 8.28 | 8.42 | 8.27 | 0 | 0 | 0 |
| 17/01/2024 |
8.27
|
478,900 | 8.40 | 8.49 | 8 | 15,700 | 13,300 | 0.0 |
| 16/01/2024 |
8.43
|
224,000 | 8.26 | 8.43 | 8.23 | 3,800 | 4,700 | -0.0 |
| 15/01/2024 |
8.26
|
272,700 | 8.26 | 8.45 | 8.25 | 0 | 0 | 0 |
| 12/01/2024 |
8.26
|
703,000 | 8.48 | 8.48 | 8.10 | 12,100 | 2,700 | 0.1 |
| 11/01/2024 |
8.50
|
444,200 | 8.50 | 8.58 | 8.39 | 5,600 | 8,900 | -0.0 |
| 10/01/2024 |
8.50
|
689,500 | 8.79 | 8.79 | 8.43 | 0 | 35,100 | -0.3 |
| 09/01/2024 |
8.79
|
777,500 | 8.94 | 8.94 | 8.70 | 2,700 | 24,000 | -0.2 |
| 08/01/2024 |
8.79
|
968,500 | 8.66 | 8.87 | 8.63 | 7,500 | 1,000 | 0.1 |
| 05/01/2024 |
8.65
|
547,800 | 8.60 | 8.69 | 8.50 | 4,400 | 0 | 0.0 |
| 04/01/2024 |
8.66
|
824,500 | 8.60 | 8.78 | 8.59 | 1,600 | 0 | 0.0 |
| 03/01/2024 |
8.59
|
567,600 | 8.53 | 8.60 | 8.45 | 18,900 | 0 | 0.2 |
| 02/01/2024 |
8.54
|
970,000 | 8.59 | 8.64 | 8.52 | 6,000 | 0 | 0.1 |
| 29/12/2023 |
8.60
|
597,600 | 8.40 | 8.60 | 8.39 | 7,700 | 2,700 | 0.0 |
| 28/12/2023 |
8.40
|
459,700 | 8.40 | 8.46 | 8.30 | 19,200 | 4,900 | 0.1 |
| 27/12/2023 |
8.40
|
346,700 | 8.50 | 8.52 | 8.40 | 40,100 | 11,900 | 0.2 |
| 26/12/2023 |
8.50
|
701,900 | 8.44 | 8.55 | 8.40 | 0 | 1,300 | -0.0 |
| 25/12/2023 |
8.44
|
847,200 | 8.10 | 8.45 | 8.09 | 38,500 | 0 | 0.3 |
| 22/12/2023 |
8.10
|
337,800 | 8.16 | 8.19 | 8.10 | 40,000 | 1,300 | 0.3 |
| 21/12/2023 |
8.16
|
350,100 | 8.14 | 8.16 | 8.06 | 0 | 10,700 | -0.1 |
| 20/12/2023 |
8.14
|
492,900 | 8.05 | 8.17 | 8.10 | 300 | 4,500 | -0.0 |
| 19/12/2023 |
8.05
|
692,800 | 8.02 | 8.15 | 7.81 | 5,000 | 2,800 | 0.0 |
| 18/12/2023 |
8.02
|
479,100 | 8.16 | 8.20 | 8.02 | 200 | 4,600 | -0.0 |
| 15/12/2023 |
8.16
|
634,300 | 8.17 | 8.22 | 8.01 | 24,100 | 0 | 0.2 |
| 14/12/2023 |
8.17
|
684,100 | 8.19 | 8.30 | 8.10 | 5,600 | 0 | 0.0 |
| 13/12/2023 |
8.19
|
890,300 | 8.39 | 8.50 | 8.19 | 0 | 4,600 | -0.0 |
| 12/12/2023 |
8.39
|
437,000 | 8.30 | 8.40 | 8.28 | 0 | 0 | 0 |
| 11/12/2023 |
8.30
|
1,048,400 | 8.48 | 8.55 | 8.20 | 0 | 8,100 | -0.1 |
| 08/12/2023 |
8.48
|
1,628,500 | 8.71 | 8.71 | 8.39 | 0 | 2,700 | -0.0 |
| 07/12/2023 |
8.71
|
2,963,700 | 8.34 | 8.79 | 8.35 | 381,400 | 25,000 | 3.0 |
| 06/12/2023 |
8.34
|
6,035,100 | 7.80 | 8.34 | 7.81 | 1,785,000 | 2,000 | 14.6 |
| 05/12/2023 |
7.80
|
583,700 | 7.80 | 7.93 | 7.77 | 2,000 | 0 | 0.0 |
| 04/12/2023 |
7.80
|
941,100 | 7.52 | 7.85 | 7.54 | 32,700 | 0 | 0.3 |
| 01/12/2023 |
7.52
|
424,100 | 7.51 | 7.70 | 7.46 | 0 | 0 | 0 |
| 30/11/2023 |
7.51
|
436,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/11/2023 |
7.50
|
542,500 | 7.51 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/11/2023 |
7.51
|
917,600 | 7.60 | 7.63 | 7.37 | 23,000 | 12,200 | 0.1 |
| 27/11/2023 |
7.60
|
536,300 | 7.78 | 7.89 | 7.60 | 0 | 400 | -0.0 |
| 24/11/2023 |
7.78
|
796,600 | 7.79 | 7.80 | 7.55 | 0 | 10,500 | -0.1 |
| 23/11/2023 |
7.79
|
2,865,800 | 8.01 | 8.20 | 7.79 | 20,800 | 2,200 | 0.2 |
| 22/11/2023 |
8.01
|
671,200 | 7.95 | 8.02 | 7.90 | 0 | 16,000 | -0.1 |
| 21/11/2023 |
7.95
|
598,200 | 7.82 | 8.01 | 7.91 | 5,900 | 0 | 0.0 |
| 20/11/2023 |
7.82
|
680,500 | 8 | 8 | 7.60 | 2,100 | 100 | 0.0 |
| 17/11/2023 |
8
|
2,097,000 | 7.95 | 8.17 | 7.86 | 400 | 700 | -0.0 |
| 16/11/2023 |
7.95
|
419,800 | 7.90 | 8 | 7.85 | 0 | 0 | 0 |
| 15/11/2023 |
7.90
|
929,300 | 7.90 | 8.15 | 7.89 | 0 | 6,200 | -0.0 |
| 14/11/2023 |
7.90
|
1,178,100 | 8 | 8.09 | 7.87 | 800 | 35,900 | -0.3 |
| 13/11/2023 |
8
|
738,900 | 7.93 | 8.05 | 7.80 | 0 | 14,900 | -0.1 |
| 10/11/2023 |
7.93
|
3,827,100 | 8.04 | 8.13 | 7.88 | 8,300 | 6,000 | 0.0 |
| 09/11/2023 |
8.04
|
4,602,800 | 7.93 | 8.16 | 7.96 | 24,400 | 17,500 | 0.1 |
| 08/11/2023 |
7.93
|
2,365,500 | 7.42 | 7.93 | 7.35 | 25,700 | 3,800 | 0.2 |
| 07/11/2023 |
7.42
|
967,100 | 7.40 | 7.48 | 7.31 | 6,700 | 800 | 0.0 |
| 06/11/2023 |
7.40
|
1,169,900 | 7.38 | 7.50 | 7.37 | 300 | 1,500 | -0.0 |
| 03/11/2023 |
7.38
|
384,100 | 7.38 | 7.50 | 7.26 | 1,900 | 0 | 0.0 |
| 02/11/2023 |
7.38
|
758,800 | 6.90 | 7.38 | 6.90 | 17,900 | 2,200 | 0.1 |
| 01/11/2023 |
6.90
|
345,400 | 6.85 | 7 | 6.70 | 6,800 | 1,400 | 0.0 |
| 31/10/2023 |
6.85
|
440,700 | 7.06 | 7.16 | 6.85 | 0 | 0 | 0 |
| 30/10/2023 |
7.06
|
186,800 | 7.30 | 7.30 | 7.06 | 1,600 | 1,200 | 0.0 |
| 27/10/2023 |
7.30
|
492,400 | 7.17 | 7.32 | 6.90 | 2,000 | 8,300 | -0.0 |
| 26/10/2023 |
7.17
|
1,185,400 | 7.70 | 7.70 | 7.17 | 400 | 0 | 0.0 |
| 25/10/2023 |
7.70
|
176,400 | 7.70 | 7.89 | 7.70 | 0 | 4,500 | -0.0 |
| 24/10/2023 |
7.70
|
322,600 | 7.70 | 7.80 | 7.56 | 0 | 300 | -0.0 |
| 23/10/2023 |
7.70
|
316,800 | 7.63 | 7.80 | 7.50 | 100 | 18,400 | -0.1 |
| 20/10/2023 |
7.63
|
379,100 | 7.34 | 7.71 | 7.28 | 3,800 | 900 | 0.0 |
| 19/10/2023 |
7.34
|
663,700 | 7.60 | 7.60 | 7.34 | 61,900 | 10,600 | 0.4 |
| 18/10/2023 |
7.60
|
750,400 | 7.90 | 7.91 | 7.35 | 2,100 | 3,500 | -0.0 |
| 17/10/2023 |
7.90
|
397,700 | 7.94 | 8.05 | 7.90 | 900 | 0 | 0.0 |
| 16/10/2023 |
7.94
|
365,800 | 7.95 | 8.05 | 7.92 | 0 | 0 | 0 |
| 13/10/2023 |
7.95
|
481,700 | 8.03 | 8.03 | 7.81 | 4,200 | 0 | 0.0 |