| 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) |
0.40 | 9.52% | 1,456,400 | 0 | 0 |
4
4.60
4.50
|
|
2 tháng
(2026-01-15) |
0.20 | 4.55% | 3,040,200 | 0 | 0 |
3.90
4.60
4.50
|
|
3 tháng
(2025-12-16) |
0.10 | 2.22% | 7,415,800 | 0 | 0 |
3.90
4.80
4.50
|
|
6 tháng
(2025-09-17) |
-0.20 | -4.17% | 12,916,700 | 7,000 | 0.0 |
3.80
5.20
4.50
|
|
12 tháng
(2025-03-21) |
0.80 | 21.05% | 29,981,100 | 4,900 | 0.0 |
3.50
5.40
4.50
|
|
24 tháng
(2024-03-26) |
-3.10 | -40.26% | 68,747,671 | 8,399 | 0.0 |
3.40
7.70
4.50
|
|
36 tháng
(2023-04-03) |
0.80 | 21.05% | 129,841,235 | -33,670 | -0.3 |
3.40
9.80
4.50
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 168,225,391 | 5,120 | 0.3 |
3.20
29.13
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
8.10
|
323,553 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8.20
|
330,120 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
1,272,107 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
9.80
|
941,217 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| 05/03/2024 |
9.70
|
1,871,295 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
246,441 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
711,503 | 8.20 | 8.70 | 8 | 0 | 1,200 | -0.0 |
| 29/02/2024 |
8.20
|
574,001 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
55,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.30
|
565,115 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
244,188 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
147,042 | 8.20 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| 22/02/2024 |
8.10
|
109,759 | 8.10 | 9 | 8 | 0 | 23,100 | -0.2 |
| 21/02/2024 |
8.20
|
195,190 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
645,583 | 9 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| 19/02/2024 |
8.50
|
1,351,261 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
287,574 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
393,680 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.90
|
312,784 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/02/2024 |
8.10
|
110,664 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.10
|
245,611 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.20
|
721,864 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.10
|
893,991 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
147,292 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/01/2024 |
8.20
|
163,281 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
155,786 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.40
|
828,738 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/01/2024 |
8.50
|
1,301,660 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
309,433 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
119,587 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/01/2024 |
8.10
|
901,860 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8
|
246,274 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 18/01/2024 |
8
|
332,889 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/01/2024 |
8.10
|
517,526 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
184,223 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.40
|
643,944 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| 12/01/2024 |
8.50
|
2,016,620 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
8.60
|
752,546 | 9.50 | 10 | 8.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.20
|
1,001,109 | 9.90 | 10.70 | 9.20 | 0 | 20 | -0.0 |
| 09/01/2024 |
9.80
|
1,664,578 | 8.90 | 9.80 | 8.80 | 0 | 500 | -0.0 |
| 08/01/2024 |
8.90
|
1,240,684 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
8
|
526,285 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 04/01/2024 |
7.60
|
119,937 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/01/2024 |
7.70
|
439,687 | 7 | 8 | 7 | 0 | 0 | 0 |
| 02/01/2024 |
7.40
|
150,320 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 29/12/2023 |
7.60
|
148,506 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 28/12/2023 |
7.90
|
239,803 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 27/12/2023 |
8.20
|
379,275 | 8.10 | 8.50 | 8 | 0 | 1,000 | -0.0 |
| 26/12/2023 |
8.10
|
436,019 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/12/2023 |
7.80
|
110,067 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/12/2023 |
7.70
|
257,099 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/12/2023 |
7.90
|
509,422 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/12/2023 |
7.70
|
187,318 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 19/12/2023 |
7.80
|
156,303 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
7.80
|
151,363 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
| 15/12/2023 |
8
|
477,568 | 8.30 | 8.50 | 7.60 | 0 | 0 | 0 |
| 14/12/2023 |
7.90
|
1,062,707 | 6.60 | 7.90 | 6.60 | 0 | 0 | 0 |
| 13/12/2023 |
6.60
|
518,679 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 12/12/2023 |
7.40
|
915,049 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 11/12/2023 |
8.50
|
544,375 | 9.30 | 9.30 | 8.50 | 0 | 40,750 | -0.3 |
| 08/12/2023 |
9.30
|
1,050,464 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 07/12/2023 |
9
|
1,696,214 | 8.20 | 9.20 | 8.10 | 0 | 0 | 0 |
| 06/12/2023 |
8.10
|
367,734 | 7.20 | 8.10 | 7.20 | 0 | 1,000 | -0.0 |
| 05/12/2023 |
7.20
|
987,414 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 04/12/2023 |
7.20
|
1,307,994 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/12/2023 |
7
|
1,365,680 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
| 30/11/2023 |
6.40
|
269,436 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 |
| 29/11/2023 |
6.70
|
1,495,166 | 7.10 | 7.70 | 6 | 0 | 0 | 0 |
| 28/11/2023 |
6.80
|
673,281 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 27/11/2023 |
6.20
|
3,835,934 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/11/2023 |
5.60
|
1,189,505 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 23/11/2023 |
4.90
|
598,633 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 22/11/2023 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/11/2023 |
4.50
|
22,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2023 |
4.40
|
2,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/11/2023 |
4.40
|
4,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/11/2023 |
4.40
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/11/2023 |
4.50
|
1,411 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/11/2023 |
4.50
|
9,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/11/2023 |
4.60
|
24,060 | 4.50 | 4.60 | 4.30 | 0 | 200 | -0.0 |
| 10/11/2023 |
4.30
|
14,636 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/11/2023 |
4.40
|
5,700 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
| 08/11/2023 |
4.40
|
5,802 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/11/2023 |
4.40
|
3,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2023 |
4.30
|
5,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/11/2023 |
4.30
|
11,195 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/11/2023 |
4.30
|
1,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/11/2023 |
4.30
|
2,450 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/10/2023 |
4.30
|
6,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/10/2023 |
4.30
|
8,788 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/10/2023 |
4.30
|
52,950 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/10/2023 |
4.30
|
17,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 25/10/2023 |
4.40
|
19,477 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/10/2023 |
4.50
|
6,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/10/2023 |
4.40
|
37,840 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/10/2023 |
4.40
|
16,026 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/10/2023 |
4.40
|
13,724 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/10/2023 |
4.30
|
80,423 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/10/2023 |
4.30
|
65,915 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/10/2023 |
4.10
|
29,511 | 4 | 4.20 | 4 | 0 | 0 | 0 |