| 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) |
-0.05 | -0.30% | 234,200 | 1,700 | -0.0 |
16
16.40
16.35
|
|
2 tháng
(2026-03-02) |
-0.45 | -2.68% | 786,800 | 3,200 | 0.0 |
16
16.80
16.35
|
|
3 tháng
(2026-01-29) |
0.35 | 2.19% | 3,035,900 | 16,200 | 0.2 |
15.80
17.15
16.35
|
|
6 tháng
(2025-10-31) |
3.55 | 27.73% | 8,337,900 | -33,900 | -0.6 |
12.52
17.15
16.35
|
|
12 tháng
(2025-05-05) |
4.83 | 41.89% | 14,917,400 | 120,700 | 1.3 |
11.52
17.15
16.35
|
|
24 tháng
(2024-05-09) |
7.51 | 84.96% | 50,976,700 | 188,455 | 3.1 |
8.84
17.50
16.35
|
|
36 tháng
(2023-05-15) |
5.57 | 51.74% | 59,951,000 | 86,046 | 2.0 |
7.92
17.50
16.35
|
|
60 tháng
(2021-05-25) |
7.07 | 76.16% | 181,374,800 | 156,826 | 3.9 |
7.12
18.85
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
9.06
|
75,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/04/2024 |
8.97
|
13,700 | 8.80 | 8.97 | 8.71 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
9,700 | 8.78 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/04/2024 |
8.78
|
21,600 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 |
| 19/04/2024 |
8.64
|
35,800 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 17/04/2024 |
8.71
|
20,100 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
| 16/04/2024 |
8.76
|
29,500 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 |
| 15/04/2024 |
8.88
|
77,300 | 9.02 | 9.19 | 8.88 | 0 | 0 | 0 |
| 12/04/2024 |
9.02
|
78,900 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 |
| 11/04/2024 |
9.02
|
210,000 | 8.88 | 9.06 | 8.73 | 0 | 0 | 0 |
| 10/04/2024 |
8.71
|
70,200 | 8.49 | 8.88 | 8.48 | 0 | 0 | 0 |
| 09/04/2024 |
8.48
|
78,900 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 |
| 08/04/2024 |
8.53
|
72,800 | 8.71 | 8.71 | 8.18 | 0 | 0 | 0 |
| 05/04/2024 |
8.68
|
51,400 | 8.67 | 8.80 | 8.67 | 0 | 0 | 0 |
| 04/04/2024 |
8.72
|
25,800 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 |
| 03/04/2024 |
8.84
|
80,200 | 8.67 | 8.93 | 8.67 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
8.80
|
28,300 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
| 01/04/2024 |
8.88
|
35,400 | 8.88 | 8.97 | 8.76 | 0 | 0 | 0 |
| 29/03/2024 |
8.88
|
28,600 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 28/03/2024 |
8.97
|
178,300 | 8.80 | 8.97 | 8.67 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
11,000 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.80
|
32,200 | 8.88 | 8.97 | 8.80 | 0 | 0 | 0 |
| 25/03/2024 |
8.88
|
23,700 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 22/03/2024 |
8.88
|
32,600 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 21/03/2024 |
9.06
|
46,600 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 |
| 20/03/2024 |
9.19
|
39,900 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 |
| 19/03/2024 |
9.15
|
66,000 | 9.24 | 9.24 | 8.93 | 0 | 0 | 0 |
| 18/03/2024 |
9.06
|
74,300 | 9.24 | 9.32 | 8.97 | 0 | 2,500 | -0.0 |
| 15/03/2024 |
8.88
|
98,700 | 9.06 | 9.32 | 8.76 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
8.84
|
166,300 | 9.06 | 9.28 | 8.80 | 200 | 1,600 | -0.0 |
| 13/03/2024 |
8.97
|
71,700 | 8.69 | 8.97 | 8.54 | 200 | 0 | 0.0 |
| 12/03/2024 |
8.70
|
41,200 | 8.67 | 8.74 | 8.62 | 300 | 0 | 0.0 |
| 11/03/2024 |
8.67
|
27,500 | 8.67 | 8.71 | 8.45 | 0 | 0 | 0 |
| 08/03/2024 |
8.67
|
18,800 | 8.49 | 8.73 | 8.36 | 0 | 0 | 0 |
| 07/03/2024 |
8.49
|
75,700 | 8.45 | 8.80 | 8.36 | 700 | 2,500 | -0.0 |
| 06/03/2024 |
8.49
|
700 | 8.53 | 8.53 | 8.49 | 0 | 1 | -0.0 |
| 05/03/2024 |
8.66
|
18,300 | 8.46 | 8.71 | 8.46 | 0 | 0 | 0 |
| 04/03/2024 |
8.46
|
16,100 | 8.79 | 8.79 | 8.36 | 200 | 0 | 0.0 |
| 01/03/2024 |
8.79
|
53,600 | 8.72 | 9.06 | 8.36 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
8.75
|
53,400 | 8.70 | 8.76 | 8.29 | 200 | 8 | 0.0 |
| 28/02/2024 |
8.70
|
35,700 | 8.31 | 8.80 | 8.27 | 0 | 0 | 0 |
| 27/02/2024 |
8.48
|
17,500 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
| 26/02/2024 |
8.53
|
8,700 | 8.37 | 8.53 | 8.36 | 0 | 0 | 0 |
| 23/02/2024 |
8.38
|
42,000 | 8.40 | 8.57 | 8.36 | 0 | 0 | 0 |
| 22/02/2024 |
8.38
|
94,000 | 8.37 | 8.61 | 8.36 | 0 | 1,400 | -0.0 |
| 21/02/2024 |
8.37
|
10,300 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 20/02/2024 |
8.44
|
27,900 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 |
| 19/02/2024 |
8.36
|
39,000 | 8.44 | 8.44 | 8.27 | 500 | 0 | 0.0 |
| 16/02/2024 |
8.44
|
6,400 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 15/02/2024 |
8.52
|
7,800 | 8.58 | 8.58 | 8.29 | 0 | 0 | 0 |
| 07/02/2024 |
8.58
|
8,800 | 8.27 | 8.62 | 8.27 | 0 | 0 | 0 |
| 06/02/2024 |
8.35
|
6,500 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 05/02/2024 |
8.29
|
8,600 | 8.36 | 8.36 | 8.24 | 500 | 0 | 0.0 |
| 02/02/2024 |
8.36
|
9,600 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 01/02/2024 |
8.44
|
12,300 | 8.35 | 8.59 | 8.22 | 0 | 0 | 0 |
| 31/01/2024 |
8.35
|
69,300 | 8.44 | 8.44 | 8.27 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
8.36
|
22,600 | 8.44 | 8.49 | 8.27 | 0 | 0 | 0 |
| 29/01/2024 |
8.44
|
700 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/01/2024 |
8.49
|
1,600 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 25/01/2024 |
8.51
|
5,100 | 8.41 | 8.52 | 8.40 | 0 | 400 | -0.0 |
| 24/01/2024 |
8.44
|
7,700 | 8.44 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/01/2024 |
8.59
|
400 | 8.53 | 8.59 | 8.51 | 0 | 0 | 0 |
| 22/01/2024 |
8.59
|
12,600 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/01/2024 |
8.61
|
14,000 | 8.62 | 8.64 | 8.61 | 0 | 0 | 0 |
| 18/01/2024 |
8.59
|
9,400 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 17/01/2024 |
8.67
|
19,500 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 16/01/2024 |
8.55
|
20,100 | 8.40 | 8.79 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.55
|
7,800 | 8.54 | 8.70 | 8.54 | 0 | 0 | 0 |
| 12/01/2024 |
8.61
|
8,000 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 11/01/2024 |
8.78
|
52,400 | 8.63 | 8.79 | 8.58 | 100 | 0 | 0.0 |
| 10/01/2024 |
8.79
|
13,300 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
| 09/01/2024 |
8.88
|
5,300 | 8.88 | 8.88 | 8.66 | 0 | 0 | 0 |
| 08/01/2024 |
8.93
|
21,500 | 8.79 | 8.97 | 8.66 | 0 | 0 | 0 |
| 05/01/2024 |
8.79
|
21,100 | 9.06 | 9.24 | 8.62 | 1,000 | 0 | 0.0 |
| 04/01/2024 |
8.79
|
20,600 | 8.79 | 8.84 | 8.62 | 1,000 | 0 | 0.0 |
| 03/01/2024 |
8.79
|
17,400 | 8.69 | 8.79 | 8.66 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
17,700 | 8.68 | 8.80 | 8.67 | 0 | 0 | 0 |
| 29/12/2023 |
8.67
|
17,900 | 8.61 | 8.67 | 8.47 | 500 | 0 | 0.0 |
| 28/12/2023 |
8.61
|
5,400 | 8.47 | 8.61 | 8.47 | 0 | 0 | 0 |
| 27/12/2023 |
8.47
|
19,700 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
| 26/12/2023 |
8.62
|
14,900 | 8.71 | 8.75 | 8.62 | 0 | 0 | 0 |
| 25/12/2023 |
8.71
|
22,600 | 8.62 | 8.80 | 8.44 | 0 | 0 | 0 |
| 22/12/2023 |
8.62
|
40,600 | 8.55 | 8.97 | 8.53 | 0 | 0 | 0 |
| 21/12/2023 |
8.55
|
10,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 20/12/2023 |
8.71
|
1,600 | 8.70 | 8.71 | 8.53 | 0 | 0 | 0 |
| 19/12/2023 |
8.70
|
3,900 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
| 18/12/2023 |
8.71
|
1,500 | 8.54 | 8.71 | 8.40 | 0 | 0 | 0 |
| 15/12/2023 |
8.54
|
21,000 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 |
| 14/12/2023 |
8.76
|
20,900 | 8.54 | 8.77 | 8.54 | 0 | 0 | 0 |
| 13/12/2023 |
8.54
|
18,900 | 8.80 | 8.80 | 8.54 | 0 | 0 | 0 |
| 12/12/2023 |
8.80
|
10,500 | 8.44 | 8.80 | 8.53 | 300 | 100 | 0.0 |
| 11/12/2023 |
8.44
|
8,800 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 08/12/2023 |
8.60
|
4,800 | 8.58 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/12/2023 |
8.58
|
39,000 | 8.55 | 8.62 | 8.58 | 0 | 0 | 0 |
| 06/12/2023 |
8.55
|
11,000 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 05/12/2023 |
8.69
|
44,000 | 8.69 | 8.71 | 8.62 | 0 | 0 | 0 |
| 04/12/2023 |
8.69
|
14,600 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 01/12/2023 |
8.69
|
9,700 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/11/2023 |
8.69
|
8,700 | 8.80 | 8.80 | 8.40 | 200 | 0 | 0.0 |
| 29/11/2023 |
8.80
|
11,900 | 8.58 | 8.80 | 8.53 | 0 | 0 | 0 |