| 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) |
-0.75 | -6.33% | 449,500 | -100 | -0.0 |
10.50
11.85
11.25
|
|
2 tháng
(2026-01-12) |
-1 | -8.26% | 848,800 | -400 | -0.0 |
10.50
12.25
11.25
|
|
3 tháng
(2025-12-15) |
-1.40 | -11.20% | 999,500 | -1,200 | -0.0 |
10.50
12.60
11.25
|
|
6 tháng
(2025-09-15) |
-1.60 | -12.60% | 4,404,900 | -11,700 | -0.1 |
10.50
13.40
11.25
|
|
12 tháng
(2025-03-18) |
0.19 | 1.70% | 21,119,400 | -31,208 | -0.4 |
8.81
13.40
11.25
|
|
24 tháng
(2024-03-25) |
2.47 | 28.61% | 76,461,900 | -58,672 | -0.7 |
8.31
14.74
11.25
|
|
36 tháng
(2023-03-29) |
4.15 | 59.75% | 104,416,800 | -464,226 | -4.5 |
6.95
14.74
11.25
|
|
60 tháng
(2021-04-08) |
5.64 | 103.13% | 253,423,500 | -5,339,609 | -52.0 |
4.68
19.23
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.67
|
69,400 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
| 07/03/2024 |
8.68
|
65,800 | 8.70 | 8.72 | 8.61 | 0 | 0 | 0 |
| 06/03/2024 |
8.64
|
387,700 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 |
| 05/03/2024 |
8.46
|
77,700 | 8.46 | 8.46 | 8.33 | 0 | 32,000 | -0.3 |
| 04/03/2024 |
8.46
|
164,000 | 8.46 | 8.47 | 8.44 | 0 | 0 | 0 |
| 01/03/2024 |
8.46
|
119,100 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 |
| 29/02/2024 |
8.46
|
102,700 | 8.45 | 8.46 | 8.41 | 0 | 0 | 0 |
| 28/02/2024 |
8.47
|
34,300 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 |
| 27/02/2024 |
8.47
|
105,600 | 8.43 | 8.47 | 8.42 | 0 | 0 | 0 |
| 26/02/2024 |
8.46
|
29,300 | 8.45 | 8.46 | 8.33 | 0 | 18,801 | -0.2 |
| 23/02/2024 |
8.46
|
65,500 | 8.44 | 8.46 | 8.33 | 0 | 0 | 0 |
| 22/02/2024 |
8.43
|
35,400 | 8.42 | 8.46 | 8.42 | 0 | 0 | 0 |
| 21/02/2024 |
8.46
|
15,900 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 |
| 20/02/2024 |
8.55
|
82,000 | 8.42 | 8.60 | 8.38 | 0 | 0 | 0 |
| 19/02/2024 |
8.60
|
54,300 | 8.51 | 8.74 | 8.43 | 0 | 0 | 0 |
| 16/02/2024 |
8.60
|
61,400 | 8.35 | 8.86 | 8.25 | 0 | 700 | -0.0 |
| 15/02/2024 |
8.35
|
54,800 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.37
|
39,200 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 |
| 06/02/2024 |
8.36
|
96,900 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
| 05/02/2024 |
8.28
|
133,000 | 8.27 | 8.29 | 8.25 | 0 | 0 | 0 |
| 02/02/2024 |
8.27
|
150,100 | 8.24 | 8.29 | 8.22 | 0 | 0 | 0 |
| 01/02/2024 |
8.24
|
61,400 | 8.24 | 8.24 | 8.19 | 0 | 0 | 0 |
| 31/01/2024 |
8.24
|
116,600 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 30/01/2024 |
8.24
|
34,800 | 8.24 | 8.24 | 8.17 | 0 | 0 | 0 |
| 29/01/2024 |
8.24
|
106,600 | 8.19 | 8.24 | 8.15 | 0 | 4,500 | -0.0 |
| 26/01/2024 |
8.19
|
72,400 | 8.19 | 8.20 | 8.16 | 0 | 58,100 | -0.5 |
| 25/01/2024 |
8.19
|
25,800 | 8.24 | 8.24 | 8.16 | 0 | 7,700 | -0.1 |
| 24/01/2024 |
8.19
|
64,800 | 8.25 | 8.25 | 8.16 | 0 | 1,400 | -0.0 |
| 23/01/2024 |
8.25
|
78,500 | 8.25 | 8.26 | 8.18 | 0 | 27,400 | -0.3 |
| 22/01/2024 |
8.25
|
89,600 | 8.31 | 8.32 | 8.16 | 0 | 0 | 0 |
| 19/01/2024 |
8.31
|
141,300 | 8.33 | 8.37 | 8.17 | 0 | 73,700 | -0.7 |
| 18/01/2024 |
8.32
|
224,600 | 8.16 | 8.38 | 8.16 | 0 | 45,300 | -0.4 |
| 17/01/2024 |
8.09
|
42,200 | 8.10 | 8.11 | 8.06 | 0 | 4,000 | -0.0 |
| 16/01/2024 |
8.10
|
59,600 | 8.07 | 8.10 | 8.05 | 0 | 100 | -0.0 |
| 15/01/2024 |
8.07
|
90,800 | 8 | 8.13 | 8 | 0 | 0 | 0 |
| 12/01/2024 |
8.05
|
34,400 | 8.07 | 8.07 | 8.04 | 0 | 0 | 0 |
| 11/01/2024 |
8.05
|
21,600 | 8.04 | 8.07 | 8.04 | 0 | 0 | 0 |
| 10/01/2024 |
8.07
|
6,700 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 09/01/2024 |
8.03
|
26,000 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 08/01/2024 |
8.07
|
18,900 | 8.05 | 8.07 | 8.03 | 0 | 0 | 0 |
| 05/01/2024 |
8.05
|
40,500 | 8.04 | 8.05 | 8 | 0 | 500 | -0.0 |
| 04/01/2024 |
8.07
|
50,200 | 8.03 | 8.07 | 8.03 | 0 | 100 | -0.0 |
| 03/01/2024 |
8.06
|
20,500 | 8.04 | 8.06 | 7.75 | 0 | 0 | 0 |
| 02/01/2024 |
8.06
|
61,500 | 8.07 | 8.11 | 8.01 | 0 | 0 | 0 |
| 29/12/2023 |
8.04
|
16,400 | 8.04 | 8.06 | 8.04 | 0 | 0 | 0 |
| 28/12/2023 |
8.04
|
41,800 | 8.02 | 8.06 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
8.02
|
31,500 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 |
| 26/12/2023 |
8.01
|
19,700 | 8.01 | 8.02 | 8 | 0 | 0 | 0 |
| 25/12/2023 |
8.01
|
31,300 | 8.03 | 8.05 | 7.98 | 0 | 0 | 0 |
| 22/12/2023 |
8.03
|
60,700 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
| 21/12/2023 |
8.03
|
4,100 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 20/12/2023 |
8.03
|
14,500 | 8.04 | 8.06 | 7.99 | 0 | 0 | 0 |
| 19/12/2023 |
8.04
|
4,500 | 8.04 | 8.05 | 7.91 | 0 | 0 | 0 |
| 18/12/2023 |
8.04
|
27,600 | 8.05 | 8.05 | 7.99 | 0 | 2,900 | -0.0 |
| 15/12/2023 |
8.05
|
34,000 | 8.04 | 8.05 | 8.01 | 0 | 0 | 0 |
| 14/12/2023 |
8.04
|
18,300 | 8.03 | 8.07 | 7.98 | 0 | 0 | 0 |
| 13/12/2023 |
8.03
|
20,500 | 7.93 | 8.07 | 8.02 | 0 | 0 | 0 |
| 12/12/2023 |
7.93
|
165,000 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 11/12/2023 |
8.07
|
11,900 | 8.07 | 8.07 | 8 | 0 | 0 | 0 |
| 08/12/2023 |
8.07
|
55,000 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 07/12/2023 |
8.07
|
26,700 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 06/12/2023 |
8.07
|
45,400 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 05/12/2023 |
8.03
|
18,500 | 8.07 | 8.07 | 8 | 0 | 0 | 0 |
| 04/12/2023 |
8.07
|
75,000 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 01/12/2023 |
8.04
|
21,100 | 8.04 | 8.07 | 7.89 | 0 | 0 | 0 |
| 30/11/2023 |
8.04
|
26,400 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 29/11/2023 |
8.04
|
20,700 | 8.04 | 8.07 | 7.95 | 0 | 0 | 0 |
| 28/11/2023 |
8.04
|
16,600 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
| 27/11/2023 |
8.06
|
4,100 | 8.11 | 8.11 | 7.98 | 0 | 0 | 0 |
| 24/11/2023 |
8.11
|
17,100 | 8.10 | 8.11 | 7.89 | 0 | 0 | 0 |
| 23/11/2023 |
8.10
|
47,900 | 8.10 | 8.25 | 8.03 | 0 | 0 | 0 |
| 22/11/2023 |
8.10
|
16,000 | 8.11 | 8.11 | 7.94 | 0 | 0 | 0 |
| 21/11/2023 |
8.11
|
41,900 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 20/11/2023 |
8.11
|
25,400 | 8.20 | 8.20 | 7.75 | 0 | 0 | 0 |
| 17/11/2023 |
8.20
|
28,100 | 8.19 | 8.25 | 8.04 | 0 | 0 | 0 |
| 16/11/2023 |
8.19
|
97,400 | 8.06 | 8.20 | 7.98 | 0 | 0 | 0 |
| 15/11/2023 |
8.06
|
46,500 | 8.19 | 8.25 | 8.04 | 0 | 0 | 0 |
| 14/11/2023 |
8.19
|
85,000 | 8.07 | 8.38 | 7.90 | 0 | 0 | 0 |
| 13/11/2023 |
8.07
|
90,500 | 8.25 | 8.41 | 7.89 | 0 | 0 | 0 |
| 10/11/2023 |
8.25
|
90,400 | 8.15 | 8.44 | 7.92 | 0 | 0 | 0 |
| 09/11/2023 |
8.15
|
124,600 | 7.71 | 8.25 | 7.71 | 0 | 0 | 0 |
| 08/11/2023 |
7.71
|
72,700 | 7.67 | 7.71 | 7.63 | 0 | 0 | 0 |
| 07/11/2023 |
7.67
|
101,200 | 7.65 | 7.76 | 7.65 | 0 | 0 | 0 |
| 06/11/2023 |
7.65
|
30,700 | 7.63 | 7.67 | 7.60 | 0 | 0 | 0 |
| 03/11/2023 |
7.63
|
42,700 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 02/11/2023 |
7.68
|
152,400 | 7.61 | 7.68 | 7.54 | 0 | 0 | 0 |
| 01/11/2023 |
7.61
|
7,800 | 7.61 | 7.70 | 7.40 | 0 | 0 | 0 |
| 31/10/2023 |
7.61
|
9,500 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 |
| 30/10/2023 |
7.68
|
28,000 | 7.63 | 7.69 | 7.59 | 0 | 0 | 0 |
| 27/10/2023 |
7.63
|
18,200 | 7.63 | 8.07 | 7.54 | 0 | 0 | 0 |
| 26/10/2023 |
7.63
|
58,100 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 |
| 25/10/2023 |
7.72
|
34,400 | 7.75 | 7.81 | 7.63 | 0 | 0 | 0 |
| 24/10/2023 |
7.75
|
89,300 | 7.70 | 7.80 | 7.61 | 0 | 400 | -0.0 |
| 23/10/2023 |
7.70
|
71,900 | 7.89 | 7.89 | 7.63 | 0 | 0 | 0 |
| 20/10/2023 |
7.89
|
81,700 | 7.84 | 7.89 | 7.39 | 0 | 0 | 0 |
| 19/10/2023 |
7.84
|
309,200 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 |
| 18/10/2023 |
8.25
|
81,000 | 8.35 | 8.37 | 8.25 | 0 | 0 | 0 |
| 17/10/2023 |
8.35
|
45,100 | 8.33 | 8.44 | 8.35 | 0 | 0 | 0 |
| 16/10/2023 |
8.33
|
75,600 | 8.35 | 8.42 | 8.33 | 0 | 0 | 0 |
| 13/10/2023 |
8.35
|
28,000 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |