| 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) |
1 | 14.71% | 10,288,100 | 0 | 0 |
6.80
8.50
7.80
|
|
2 tháng
(2026-03-02) |
1.80 | 30% | 22,691,300 | 0 | 0 |
6
8.50
7.80
|
|
3 tháng
(2026-01-29) |
2.30 | 41.82% | 38,424,300 | 0 | 0 |
5
8.50
7.80
|
|
6 tháng
(2025-10-31) |
1 | 14.71% | 59,829,900 | 0 | 0 |
5
8.50
7.80
|
|
12 tháng
(2025-05-05) |
1.62 | 26.18% | 117,532,600 | 0 | 0 |
5
8.50
7.80
|
|
24 tháng
(2024-05-09) |
-1.14 | -12.75% | 237,371,422 | 0 | 0 |
5
10.61
7.80
|
|
36 tháng
(2023-05-15) |
-5.46 | -41.17% | 407,993,576 | 0 | 0 |
5
13.26
7.80
|
|
60 tháng
(2021-11-03) |
0.83 | 11.91% | 453,669,968 | 0 | 0 |
5
15.15
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.79
|
307,640 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 |
| 24/04/2024 |
8.86
|
368,505 | 9.02 | 9.09 | 8.86 | 0 | 0 | 0 |
| 23/04/2024 |
8.94
|
984,124 | 9.17 | 9.24 | 8.86 | 0 | 0 | 0 |
| 22/04/2024 |
9.24
|
640,198 | 8.94 | 9.24 | 8.94 | 0 | 0 | 0 |
| 19/04/2024 |
8.94
|
781,008 | 8.94 | 8.94 | 8.71 | 0 | 0 | 0 |
| 17/04/2024 |
8.94
|
929,571 | 9.09 | 9.47 | 8.94 | 0 | 0 | 0 |
| 16/04/2024 |
9.09
|
1,009,400 | 8.79 | 9.24 | 8.71 | 0 | 0 | 0 |
| 15/04/2024 |
8.86
|
528,452 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
| 12/04/2024 |
9.09
|
694,838 | 8.79 | 9.09 | 8.79 | 0 | 0 | 0 |
| 11/04/2024 |
8.79
|
571,307 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 10/04/2024 |
9.02
|
1,276,726 | 9.32 | 9.62 | 9.02 | 0 | 0 | 0 |
| 09/04/2024 |
9.39
|
1,697,039 | 8.56 | 9.39 | 8.48 | 0 | 0 | 0 |
| 08/04/2024 |
8.56
|
451,627 | 8.56 | 8.71 | 8.56 | 0 | 0 | 0 |
| 05/04/2024 |
8.56
|
479,603 | 8.64 | 8.79 | 8.56 | 0 | 0 | 0 |
| 04/04/2024 |
8.64
|
204,300 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 |
| 03/04/2024 |
8.71
|
498,179 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 |
| 02/04/2024 |
8.79
|
141,617 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
| 01/04/2024 |
8.86
|
174,722 | 8.94 | 8.94 | 8.71 | 0 | 0 | 0 |
| 29/03/2024 |
8.86
|
1,190,687 | 8.79 | 8.94 | 8.71 | 0 | 0 | 0 |
| 28/03/2024 |
8.79
|
234,520 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |
| 27/03/2024 |
8.79
|
564,598 | 8.64 | 8.79 | 8.56 | 0 | 0 | 0 |
| 26/03/2024 |
8.64
|
336,006 | 8.56 | 8.71 | 8.56 | 0 | 0 | 0 |
| 25/03/2024 |
8.56
|
421,083 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
| 22/03/2024 |
8.71
|
423,865 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 |
| 21/03/2024 |
8.86
|
479,266 | 8.94 | 9.02 | 8.71 | 0 | 0 | 0 |
| 20/03/2024 |
8.94
|
405,641 | 8.86 | 9.02 | 8.79 | 0 | 0 | 0 |
| 19/03/2024 |
8.86
|
422,213 | 8.71 | 8.86 | 8.71 | 0 | 0 | 0 |
| 18/03/2024 |
8.71
|
742,390 | 8.64 | 8.71 | 8.56 | 0 | 0 | 0 |
| 15/03/2024 |
8.64
|
495,900 | 8.64 | 8.71 | 8.56 | 0 | 0 | 0 |
| 14/03/2024 |
8.64
|
295,630 | 8.71 | 8.79 | 8.64 | 0 | 0 | 0 |
| 13/03/2024 |
8.71
|
445,720 | 8.64 | 8.79 | 8.64 | 0 | 0 | 0 |
| 12/03/2024 |
8.64
|
279,909 | 8.64 | 8.71 | 8.56 | 0 | 0 | 0 |
| 11/03/2024 |
8.64
|
400,800 | 8.64 | 8.79 | 8.56 | 0 | 0 | 0 |
| 08/03/2024 |
8.64
|
501,900 | 8.94 | 8.94 | 8.64 | 0 | 0 | 0 |
| 07/03/2024 |
8.86
|
411,520 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
| 06/03/2024 |
8.94
|
453,528 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 |
| 05/03/2024 |
9.32
|
544,710 | 9.39 | 9.39 | 9.09 | 0 | 0 | 0 |
| 04/03/2024 |
9.32
|
1,717,347 | 9.09 | 9.55 | 9.02 | 0 | 0 | 0 |
| 01/03/2024 |
9.09
|
430,128 | 9.02 | 9.09 | 8.86 | 0 | 0 | 0 |
| 29/02/2024 |
9.02
|
686,644 | 8.94 | 9.17 | 8.86 | 0 | 0 | 0 |
| 28/02/2024 |
8.86
|
808,930 | 8.64 | 8.86 | 8.64 | 0 | 0 | 0 |
| 27/02/2024 |
8.64
|
549,520 | 8.64 | 8.71 | 8.56 | 0 | 0 | 0 |
| 26/02/2024 |
8.64
|
465,201 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
1,525,112 | 8.94 | 9.39 | 8.79 | 0 | 0 | 0 |
| 22/02/2024 |
9.02
|
411,373 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 |
| 21/02/2024 |
9.09
|
710,869 | 9.02 | 9.17 | 8.86 | 0 | 0 | 0 |
| 20/02/2024 |
9.02
|
1,228,201 | 8.64 | 9.02 | 8.56 | 0 | 0 | 0 |
| 19/02/2024 |
8.64
|
270,112 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
| 16/02/2024 |
8.71
|
226,454 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
| 15/02/2024 |
8.79
|
403,708 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
| 07/02/2024 |
8.79
|
219,601 | 8.64 | 8.79 | 8.56 | 0 | 0 | 0 |
| 06/02/2024 |
8.64
|
281,406 | 8.64 | 8.71 | 8.48 | 0 | 0 | 0 |
| 05/02/2024 |
8.56
|
158,509 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 |
| 02/02/2024 |
8.48
|
199,600 | 8.56 | 8.64 | 8.48 | 0 | 0 | 0 |
| 01/02/2024 |
8.56
|
283,600 | 8.64 | 8.71 | 8.48 | 0 | 0 | 0 |
| 31/01/2024 |
8.56
|
430,700 | 8.79 | 8.86 | 8.56 | 0 | 0 | 0 |
| 30/01/2024 |
8.86
|
526,606 | 8.86 | 9.02 | 8.79 | 0 | 0 | 0 |
| 29/01/2024 |
8.86
|
569,128 | 8.94 | 9.02 | 8.79 | 0 | 0 | 0 |
| 26/01/2024 |
8.94
|
158,614 | 9.02 | 9.02 | 8.86 | 0 | 0 | 0 |
| 25/01/2024 |
9.02
|
161,902 | 8.94 | 9.02 | 8.79 | 0 | 0 | 0 |
| 24/01/2024 |
8.94
|
211,000 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
| 23/01/2024 |
8.86
|
267,100 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
| 22/01/2024 |
8.86
|
333,052 | 8.79 | 8.94 | 8.71 | 0 | 0 | 0 |
| 19/01/2024 |
8.79
|
633,500 | 8.71 | 8.79 | 8.64 | 0 | 0 | 0 |
| 18/01/2024 |
8.71
|
402,920 | 8.56 | 8.79 | 8.48 | 0 | 0 | 0 |
| 17/01/2024 |
8.56
|
201,100 | 8.71 | 8.79 | 8.56 | 0 | 0 | 0 |
| 16/01/2024 |
8.79
|
287,910 | 8.94 | 8.94 | 8.64 | 0 | 0 | 0 |
| 15/01/2024 |
8.79
|
951,250 | 9.09 | 9.24 | 8.79 | 0 | 0 | 0 |
| 12/01/2024 |
9.09
|
961,901 | 8.86 | 9.17 | 8.71 | 0 | 0 | 0 |
| 11/01/2024 |
9.02
|
759,600 | 8.71 | 9.02 | 8.64 | 0 | 0 | 0 |
| 10/01/2024 |
8.79
|
545,201 | 8.64 | 8.79 | 8.48 | 0 | 0 | 0 |
| 09/01/2024 |
8.64
|
817,200 | 8.41 | 8.64 | 8.33 | 0 | 0 | 0 |
| 08/01/2024 |
8.41
|
407,303 | 8.48 | 8.64 | 8.41 | 0 | 0 | 0 |
| 05/01/2024 |
8.48
|
478,212 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 |
| 04/01/2024 |
8.64
|
446,805 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 03/01/2024 |
8.64
|
124,310 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 |
| 02/01/2024 |
8.71
|
250,223 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
| 29/12/2023 |
8.79
|
188,235 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
| 28/12/2023 |
8.79
|
236,923 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 |
| 27/12/2023 |
8.86
|
248,301 | 8.94 | 9.02 | 8.79 | 0 | 0 | 0 |
| 26/12/2023 |
8.86
|
522,925 | 9.09 | 9.17 | 8.86 | 0 | 0 | 0 |
| 25/12/2023 |
9.09
|
365,001 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 |
| 22/12/2023 |
9.09
|
267,600 | 8.94 | 9.09 | 8.79 | 0 | 0 | 0 |
| 21/12/2023 |
8.94
|
619,250 | 8.56 | 8.94 | 8.48 | 0 | 0 | 0 |
| 20/12/2023 |
8.56
|
460,803 | 8.71 | 8.79 | 8.48 | 0 | 0 | 0 |
| 19/12/2023 |
8.71
|
261,600 | 8.86 | 9.02 | 8.71 | 0 | 0 | 0 |
| 18/12/2023 |
8.86
|
228,608 | 9.02 | 9.02 | 8.86 | 0 | 0 | 0 |
| 15/12/2023 |
9.02
|
1,065,500 | 9.24 | 9.24 | 8.94 | 0 | 0 | 0 |
| 14/12/2023 |
9.24
|
498,300 | 9.47 | 9.55 | 9.24 | 0 | 0 | 0 |
| 13/12/2023 |
9.47
|
233,100 | 9.62 | 9.62 | 9.47 | 0 | 0 | 0 |
| 12/12/2023 |
9.55
|
172,615 | 9.55 | 9.62 | 9.55 | 0 | 0 | 0 |
| 11/12/2023 |
9.55
|
229,498 | 9.70 | 9.77 | 9.55 | 0 | 0 | 0 |
| 08/12/2023 |
9.62
|
127,500 | 9.70 | 9.77 | 9.62 | 0 | 0 | 0 |
| 07/12/2023 |
9.70
|
395,837 | 9.70 | 9.77 | 9.62 | 0 | 0 | 0 |
| 06/12/2023 |
9.70
|
312,600 | 9.70 | 9.77 | 9.62 | 0 | 0 | 0 |
| 05/12/2023 |
9.70
|
240,604 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
| 04/12/2023 |
9.85
|
206,305 | 9.92 | 10 | 9.77 | 0 | 0 | 0 |
| 01/12/2023 |
9.85
|
445,202 | 10 | 10 | 9.77 | 0 | 0 | 0 |
| 30/11/2023 |
10
|
573,318 | 10 | 10.08 | 9.77 | 0 | 0 | 0 |
| 29/11/2023 |
10
|
478,435 | 9.92 | 10 | 9.77 | 0 | 0 | 0 |