| 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) |
-0.71 | -7.11% | 4,652,700 | 66,200 | 0.6 |
8.95
10.15
9.36
|
|
2 tháng
(2026-01-12) |
-0.83 | -8.22% | 12,686,200 | -3,600 | -0.0 |
8.95
10.30
9.36
|
|
3 tháng
(2025-12-15) |
-1.18 | -11.29% | 18,176,300 | -57,500 | -0.6 |
8.95
10.85
9.36
|
|
6 tháng
(2025-09-15) |
-2.98 | -24.33% | 50,019,200 | 153,000 | 2.0 |
8.95
12.45
9.36
|
|
12 tháng
(2025-03-18) |
-3.09 | -25.02% | 222,549,900 | 111,700 | 1.0 |
8.95
14.80
9.36
|
|
24 tháng
(2024-03-25) |
0.77 | 9% | 331,579,500 | 301,756 | 3.9 |
7.97
14.80
9.36
|
|
36 tháng
(2023-03-29) |
4.15 | 81.12% | 380,772,900 | 421,271 | 5.2 |
5.08
14.80
9.36
|
|
60 tháng
(2021-04-08) |
-2.28 | -19.76% | 439,205,600 | 430,351 | 5.5 |
4.36
25.62
9.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.66
|
172,400 | 8.85 | 8.85 | 8.50 | 35,400 | 1,700 | 0.4 |
| 07/03/2024 |
8.74
|
220,400 | 8.62 | 8.93 | 8.54 | 4,700 | 11,700 | -0.1 |
| 06/03/2024 |
8.54
|
127,100 | 8.62 | 8.74 | 8.54 | 7,300 | 300 | 0.1 |
| 05/03/2024 |
8.74
|
207,000 | 8.77 | 8.77 | 8.58 | 28,600 | 2,100 | 0.3 |
| 04/03/2024 |
8.77
|
189,000 | 8.70 | 8.81 | 8.70 | 2,800 | 15,200 | -0.1 |
| 01/03/2024 |
8.70
|
112,100 | 8.66 | 8.74 | 8.50 | 400 | 3,700 | -0.0 |
| 29/02/2024 |
8.70
|
154,700 | 8.77 | 8.89 | 8.62 | 700 | 39,800 | -0.4 |
| 28/02/2024 |
8.74
|
318,400 | 8.62 | 9.04 | 8.62 | 25,100 | 39,200 | -0.2 |
| 27/02/2024 |
8.62
|
180,600 | 8.54 | 8.66 | 8.39 | 0 | 43,700 | -0.5 |
| 26/02/2024 |
8.58
|
254,600 | 8.58 | 8.62 | 8.31 | 28,000 | 10,700 | 0.2 |
| 23/02/2024 |
8.58
|
250,400 | 8.66 | 8.85 | 8.58 | 26,900 | 8,600 | 0.2 |
| 22/02/2024 |
8.66
|
336,700 | 8.70 | 8.70 | 8.50 | 63,100 | 2,300 | 0.7 |
| 21/02/2024 |
8.70
|
254,600 | 8.93 | 8.93 | 8.66 | 0 | 28,400 | -0.3 |
| 20/02/2024 |
8.77
|
194,200 | 8.77 | 8.85 | 8.70 | 0 | 5,400 | -0.1 |
| 19/02/2024 |
8.77
|
276,200 | 9.00 | 9.00 | 8.66 | 11,000 | 1,100 | 0.1 |
| 16/02/2024 |
9.00
|
315,400 | 9.08 | 9.08 | 8.89 | 1,600 | 11,500 | -0.1 |
| 15/02/2024 |
8.93
|
379,300 | 8.54 | 8.97 | 8.54 | 49,100 | 14,100 | 0.4 |
| 07/02/2024 |
8.54
|
127,400 | 8.50 | 8.70 | 8.50 | 4,500 | 0 | 0.1 |
| 06/02/2024 |
8.50
|
218,300 | 8.85 | 8.85 | 8.47 | 400 | 0 | 0.0 |
| 05/02/2024 |
8.58
|
362,400 | 8.81 | 8.85 | 8.43 | 25,200 | 24,900 | -0.0 |
| 02/02/2024 |
8.81
|
414,000 | 9.00 | 9.16 | 8.81 | 0 | 6,800 | -0.1 |
| 01/02/2024 |
9.00
|
223,400 | 8.93 | 9.16 | 8.93 | 0 | 0 | 0 |
| 31/01/2024 |
8.93
|
372,200 | 9.39 | 9.47 | 8.93 | 2,000 | 0 | 0.0 |
| 30/01/2024 |
9.27
|
478,000 | 9.16 | 9.27 | 8.85 | 22,500 | 0 | 0.3 |
| 29/01/2024 |
8.93
|
715,500 | 9.54 | 9.54 | 8.81 | 0 | 7,800 | -0.1 |
| 26/01/2024 |
9.27
|
527,000 | 9.70 | 9.70 | 9.27 | 7,200 | 200 | 0.1 |
| 25/01/2024 |
9.70
|
1,357,500 | 10.12 | 10.12 | 9.47 | 0 | 37,700 | -0.5 |
| 24/01/2024 |
9.47
|
321,200 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 23/01/2024 |
8.85
|
192,100 | 8.85 | 9.24 | 8.70 | 0 | 7,700 | -0.1 |
| 22/01/2024 |
8.74
|
225,300 | 8.62 | 8.81 | 8.58 | 0 | 0 | 0 |
| 19/01/2024 |
8.62
|
242,100 | 8.74 | 8.74 | 8.54 | 0 | 0 | 0 |
| 18/01/2024 |
8.66
|
267,100 | 8.62 | 8.77 | 8.58 | 0 | 0 | 0 |
| 17/01/2024 |
8.62
|
363,400 | 8.81 | 8.81 | 8.47 | 50,400 | 0 | 0.6 |
| 16/01/2024 |
8.81
|
354,800 | 8.31 | 8.85 | 8.31 | 0 | 0 | 0 |
| 15/01/2024 |
8.27
|
511,200 | 8.97 | 8.97 | 8.27 | 0 | 0 | 0 |
| 12/01/2024 |
8.85
|
1,033,400 | 9.47 | 9.47 | 8.85 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
9.51
|
1,065,100 | 9.47 | 9.51 | 9.08 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
8.89
|
910,300 | 8.20 | 8.89 | 8.20 | 0 | 0 | 0 |
| 09/01/2024 |
8.31
|
359,700 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 |
| 08/01/2024 |
8.47
|
481,600 | 8.54 | 8.81 | 8.31 | 0 | 0 | 0 |
| 05/01/2024 |
8.39
|
993,600 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 |
| 04/01/2024 |
7.85
|
486,600 | 7.85 | 7.93 | 7.68 | 0 | 300 | -0.0 |
| 03/01/2024 |
7.85
|
262,600 | 7.85 | 7.97 | 7.77 | 0 | 0 | 0 |
| 02/01/2024 |
7.97
|
349,400 | 8.04 | 8.04 | 7.70 | 300 | 0 | 0.0 |
| 29/12/2023 |
8.00
|
1,446,000 | 7.49 | 8.00 | 7.62 | 0 | 0 | 0 |
| 28/12/2023 |
7.49
|
41,600 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/12/2023 |
7.00
|
51,600 | 6.55 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/12/2023 |
6.55
|
59,700 | 6.45 | 6.60 | 6.45 | 0 | 0 | 0 |
| 25/12/2023 |
6.45
|
285,400 | 6.32 | 6.68 | 6.24 | 0 | 0 | 0 |
| 22/12/2023 |
6.32
|
51,900 | 6.44 | 6.45 | 6.31 | 0 | 0 | 0 |
| 21/12/2023 |
6.44
|
234,900 | 6.15 | 6.54 | 6.16 | 0 | 0 | 0 |
| 20/12/2023 |
6.15
|
1,008,800 | 6.20 | 6.47 | 6.08 | 0 | 0 | 0 |
| 19/12/2023 |
6.20
|
572,500 | 6.25 | 6.26 | 6.08 | 0 | 0 | 0 |
| 18/12/2023 |
6.25
|
401,700 | 6.51 | 6.54 | 6.20 | 0 | 0 | 0 |
| 15/12/2023 |
6.51
|
549,700 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
| 14/12/2023 |
6.90
|
322,300 | 7.22 | 7.31 | 6.77 | 0 | 0 | 0 |
| 13/12/2023 |
7.22
|
58,700 | 7.22 | 7.27 | 7.20 | 0 | 0 | 0 |
| 12/12/2023 |
7.22
|
44,400 | 7.30 | 7.31 | 7.22 | 0 | 0 | 0 |
| 11/12/2023 |
7.30
|
40,600 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 08/12/2023 |
7.37
|
20,300 | 7.35 | 7.39 | 7.29 | 0 | 0 | 0 |
| 07/12/2023 |
7.35
|
74,700 | 7.37 | 7.48 | 7.31 | 0 | 0 | 0 |
| 06/12/2023 |
7.37
|
100,300 | 7.37 | 7.54 | 7.33 | 0 | 0 | 0 |
| 05/12/2023 |
7.37
|
198,500 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 |
| 04/12/2023 |
7.43
|
53,200 | 7.25 | 7.54 | 7.24 | 0 | 0 | 0 |
| 01/12/2023 |
7.25
|
49,500 | 7.35 | 7.35 | 7.20 | 0 | 0 | 0 |
| 30/11/2023 |
7.35
|
24,400 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 |
| 29/11/2023 |
7.45
|
12,800 | 7.32 | 7.46 | 7.33 | 0 | 1,800 | -0.0 |
| 28/11/2023 |
7.32
|
25,200 | 7.40 | 7.40 | 7.30 | 0 | 1,100 | -0.0 |
| 27/11/2023 |
7.40
|
11,000 | 7.53 | 7.53 | 7.40 | 0 | 900 | -0.0 |
| 24/11/2023 |
7.53
|
56,100 | 7.46 | 7.61 | 7.31 | 0 | 700 | -0.0 |
| 23/11/2023 |
7.46
|
60,600 | 7.65 | 7.93 | 7.46 | 100 | 1,700 | -0.0 |
| 22/11/2023 |
7.65
|
83,700 | 7.53 | 7.70 | 7.41 | 3,400 | 0 | 0.0 |
| 21/11/2023 |
7.53
|
88,300 | 7.47 | 7.56 | 7.48 | 1,000 | 0 | 0.0 |
| 20/11/2023 |
7.47
|
60,800 | 7.57 | 7.57 | 7.31 | 1,400 | 100 | 0.0 |
| 17/11/2023 |
7.57
|
124,200 | 7.67 | 7.81 | 7.50 | 100 | 300 | -0.0 |
| 16/11/2023 |
7.67
|
37,500 | 7.69 | 7.70 | 7.32 | 0 | 0 | 0 |
| 15/11/2023 |
7.69
|
160,200 | 7.64 | 7.93 | 7.60 | 0 | 5,400 | -0.1 |
| 14/11/2023 |
7.64
|
99,400 | 7.62 | 7.70 | 7.47 | 200 | 1,800 | -0.0 |
| 13/11/2023 |
7.62
|
88,800 | 7.70 | 7.85 | 7.54 | 600 | 1,500 | -0.0 |
| 10/11/2023 |
7.70
|
115,000 | 7.70 | 8.00 | 7.58 | 300 | 14,500 | -0.1 |
| 09/11/2023 |
7.70
|
152,500 | 7.81 | 8.00 | 7.70 | 300 | 200 | 0.0 |
| 08/11/2023 |
7.81
|
71,100 | 7.33 | 7.81 | 7.33 | 2,500 | 0 | 0.0 |
| 07/11/2023 |
7.33
|
28,600 | 7.47 | 7.60 | 7.31 | 100 | 800 | -0.0 |
| 06/11/2023 |
7.47
|
51,100 | 7.62 | 7.62 | 7.40 | 0 | 0 | 0 |
| 03/11/2023 |
7.62
|
40,000 | 7.37 | 7.62 | 7.28 | 1,900 | 0 | 0.0 |
| 02/11/2023 |
7.37
|
92,100 | 6.89 | 7.37 | 6.64 | 1,000 | 0 | 0.0 |
| 01/11/2023 |
6.89
|
44,800 | 6.85 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/10/2023 |
6.85
|
40,100 | 7.07 | 7.08 | 6.85 | 0 | 0 | 0 |
| 30/10/2023 |
7.07
|
32,200 | 7.16 | 7.16 | 6.93 | 0 | 0 | 0 |
| 27/10/2023 |
7.16
|
61,200 | 7.27 | 7.61 | 6.97 | 4,000 | 0 | 0.0 |
| 26/10/2023 |
7.27
|
203,600 | 7.81 | 7.81 | 7.27 | 6,000 | 400 | 0.1 |
| 25/10/2023 |
7.81
|
52,700 | 8.04 | 8.04 | 7.77 | 0 | 600 | -0.0 |
| 24/10/2023 |
8.04
|
19,000 | 8.08 | 8.16 | 7.81 | 0 | 1,600 | -0.0 |
| 23/10/2023 |
8.08
|
51,300 | 7.77 | 8.08 | 7.62 | 400 | 0 | 0.0 |
| 20/10/2023 |
7.77
|
166,100 | 7.54 | 7.89 | 7.54 | 600 | 0 | 0.0 |
| 19/10/2023 |
7.54
|
88,500 | 7.81 | 7.85 | 7.31 | 0 | 0 | 0 |
| 18/10/2023 |
7.81
|
131,100 | 8.39 | 8.39 | 7.81 | 0 | 0 | 0 |
| 17/10/2023 |
8.39
|
61,900 | 8.58 | 8.77 | 8.39 | 0 | 5,100 | -0.1 |
| 16/10/2023 |
8.58
|
74,700 | 8.93 | 9.16 | 8.54 | 0 | 200 | -0.0 |
| 13/10/2023 |
8.93
|
86,300 | 8.93 | 8.93 | 8.39 | 0 | 0 | 0 |