| 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 | 0% | 6,901,200 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-15) |
0 | 0% | 16,074,600 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-16) |
0 | 0% | 22,283,100 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-17) |
-0.40 | -4.76% | 41,514,800 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-21) |
-0.59 | -6.86% | 84,917,400 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-26) |
-0.97 | -10.78% | 139,349,359 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 154,425,278 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 166,148,433 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
8.97
|
51,300 | 8.87 | 8.97 | 8.87 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
64,820 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 07/03/2024 |
9.06
|
60,600 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
105,020 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 05/03/2024 |
9.16
|
61,600 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
111,546 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 01/03/2024 |
9.06
|
105,339 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/02/2024 |
8.97
|
108,319 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 28/02/2024 |
8.87
|
92,703 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 27/02/2024 |
8.87
|
109,224 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 26/02/2024 |
8.97
|
3,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 23/02/2024 |
8.87
|
45,553 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 22/02/2024 |
8.97
|
6,300 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 21/02/2024 |
9.06
|
53,500 | 9.06 | 9.16 | 8.97 | 0 | 0 | 0 |
| 20/02/2024 |
8.97
|
59,800 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 19/02/2024 |
9.16
|
88,016 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 16/02/2024 |
9.25
|
35,300 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 15/02/2024 |
9.16
|
24,800 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 07/02/2024 |
8.97
|
25,450 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 06/02/2024 |
8.97
|
12,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 05/02/2024 |
8.97
|
70,130 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 02/02/2024 |
8.97
|
111,400 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/02/2024 |
8.87
|
35,380 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 31/01/2024 |
8.97
|
97,200 | 9.06 | 9.16 | 8.87 | 0 | 0 | 0 |
| 30/01/2024 |
9.16
|
47,600 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 29/01/2024 |
9.34
|
12,602 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 26/01/2024 |
9.44
|
9,223 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 25/01/2024 |
9.44
|
10,550 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 24/01/2024 |
9.53
|
26,900 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 23/01/2024 |
9.44
|
36,701 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
| 22/01/2024 |
9.53
|
84,500 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 |
| 19/01/2024 |
9.72
|
63,300 | 9.44 | 9.72 | 9.44 | 0 | 0 | 0 |
| 18/01/2024 |
9.44
|
16,626 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 17/01/2024 |
9.53
|
31,860 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 16/01/2024 |
9.44
|
37,100 | 9.44 | 9.53 | 9.25 | 0 | 0 | 0 |
| 15/01/2024 |
9.25
|
68,900 | 9.44 | 9.72 | 9.25 | 0 | 0 | 0 |
| 12/01/2024 |
9.44
|
51,500 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 11/01/2024 |
9.44
|
16,660 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 10/01/2024 |
9.44
|
41,500 | 9.34 | 9.53 | 9.34 | 0 | 0 | 0 |
| 09/01/2024 |
9.44
|
21,000 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 08/01/2024 |
9.44
|
10,700 | 9.34 | 9.44 | 9.34 | 0 | 2,000 | -0.0 |
| 05/01/2024 |
9.25
|
38,300 | 9.34 | 9.44 | 9.25 | 0 | 0 | 0 |
| 04/01/2024 |
9.34
|
28,000 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 |
| 03/01/2024 |
9.34
|
16,000 | 9.53 | 9.63 | 9.25 | 0 | 0 | 0 |
| 02/01/2024 |
9.16
|
20,800 | 9.53 | 9.53 | 9.16 | 0 | 0 | 0 |
| 29/12/2023 |
9.34
|
75,200 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |
| 28/12/2023 |
9.44
|
88,200 | 9.53 | 9.53 | 9.34 | 0 | 0 | 0 |
| 27/12/2023 |
9.53
|
83,400 | 9.34 | 9.63 | 9.34 | 0 | 0 | 0 |
| 26/12/2023 |
9.34
|
124,900 | 8.97 | 9.82 | 8.97 | 0 | 0 | 0 |
| 25/12/2023 |
8.97
|
46,400 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 22/12/2023 |
8.78
|
10,000 | 8.68 | 8.87 | 8.59 | 0 | 0 | 0 |
| 21/12/2023 |
8.68
|
7,500 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 20/12/2023 |
8.78
|
900 | 8.59 | 8.78 | 8.68 | 0 | 0 | 0 |
| 19/12/2023 |
8.59
|
16,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 18/12/2023 |
8.59
|
38,400 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 15/12/2023 |
8.78
|
10,600 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 14/12/2023 |
8.78
|
13,900 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/12/2023 |
8.78
|
22,000 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 12/12/2023 |
8.78
|
66,800 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 11/12/2023 |
8.87
|
9,800 | 8.97 | 9.16 | 8.87 | 0 | 0 | 0 |
| 08/12/2023 |
8.97
|
18,900 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 07/12/2023 |
8.78
|
31,000 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 06/12/2023 |
9.06
|
24,500 | 8.78 | 9.06 | 8.87 | 0 | 0 | 0 |
| 05/12/2023 |
8.78
|
113,500 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 04/12/2023 |
9.06
|
30,100 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/12/2023 |
8.78
|
97,100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/11/2023 |
8.78
|
12,000 | 8.68 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/11/2023 |
8.68
|
14,800 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 28/11/2023 |
8.68
|
9,000 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 27/11/2023 |
8.68
|
25,500 | 8.68 | 8.87 | 8.59 | 0 | 0 | 0 |
| 24/11/2023 |
8.68
|
28,600 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 23/11/2023 |
8.68
|
26,600 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 22/11/2023 |
8.78
|
27,000 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 21/11/2023 |
8.87
|
8,500 | 8.68 | 8.87 | 8.78 | 0 | 0 | 0 |
| 20/11/2023 |
8.68
|
14,300 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 17/11/2023 |
8.68
|
40,200 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 16/11/2023 |
8.78
|
16,500 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 15/11/2023 |
8.78
|
29,700 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/11/2023 |
8.78
|
11,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 13/11/2023 |
8.68
|
45,200 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 10/11/2023 |
8.78
|
53,300 | 8.68 | 8.97 | 8.78 | 0 | 0 | 0 |
| 09/11/2023 |
8.68
|
15,100 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 08/11/2023 |
8.68
|
16,200 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/11/2023 |
8.78
|
38,200 | 8.68 | 9.06 | 8.68 | 0 | 0 | 0 |
| 06/11/2023 |
8.68
|
45,700 | 8.59 | 9.06 | 8.59 | 0 | 0 | 0 |
| 03/11/2023 |
8.59
|
9,100 | 8.87 | 9.06 | 8.59 | 0 | 0 | 0 |
| 02/11/2023 |
8.87
|
12,700 | 8.21 | 9.16 | 8.49 | 0 | 0 | 0 |
| 01/11/2023 |
8.21
|
79,500 | 8.68 | 8.78 | 8.21 | 0 | 0 | 0 |
| 31/10/2023 |
8.68
|
34,600 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0 |
| 30/10/2023 |
8.78
|
3,900 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 27/10/2023 |
8.78
|
25,500 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 26/10/2023 |
8.87
|
83,300 | 8.87 | 9.82 | 8.68 | 0 | 0 | 0 |
| 25/10/2023 |
8.87
|
13,700 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 24/10/2023 |
8.87
|
17,500 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 |
| 23/10/2023 |
8.87
|
132,000 | 8.97 | 9.16 | 8.78 | 0 | 0 | 0 |
| 20/10/2023 |
8.97
|
3,600 | 8.59 | 8.97 | 8.68 | 0 | 0 | 0 |
| 19/10/2023 |
8.59
|
49,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 18/10/2023 |
8.68
|
73,100 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 17/10/2023 |
8.87
|
51,200 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
| 16/10/2023 |
8.78
|
25,900 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |