| 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) |
-0.10 | -0.57% | 233,000 | 0 | 0 |
15.30
17.70
17.30
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.45% | 703,200 | 0 | 0 |
15.30
18.80
17.30
|
|
3 tháng
(2025-12-15) |
0.70 | 4.19% | 951,000 | -100 | -0.0 |
15.30
19.10
17.30
|
|
6 tháng
(2025-09-15) |
-5.10 | -22.67% | 2,226,800 | -100 | -0.0 |
15.30
23.50
17.30
|
|
12 tháng
(2025-03-18) |
5.21 | 42.73% | 7,940,600 | -100 | -0.0 |
10.17
29
17.30
|
|
24 tháng
(2024-03-25) |
9.06 | 108.71% | 13,179,672 | -2,800 | -0.0 |
7.63
29
17.30
|
|
36 tháng
(2023-03-29) |
5.32 | 44.08% | 13,447,434 | -36,219 | -0.4 |
6.92
29
17.30
|
|
60 tháng
(2021-04-08) |
9.02 | 107.72% | 14,826,362 | -51,219 | -0.5 |
6.92
29
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.26
|
3,700 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 07/03/2024 |
8.26
|
7,100 | 8.26 | 8.73 | 8.26 | 0 | 0 | 0 |
| 06/03/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/03/2024 |
7.94
|
9,001 | 8.18 | 8.49 | 7.94 | 0 | 0 | 0 |
| 04/03/2024 |
7.79
|
1,401 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/03/2024 |
7.79
|
10,200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/02/2024 |
7.86
|
2,400 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.10
|
200 | 7.71 | 8.10 | 7.71 | 0 | 0 | 0 |
| 26/02/2024 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/02/2024 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 22/02/2024 |
7.47
|
1,000 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
| 21/02/2024 |
7.79
|
5,428 | 7.24 | 7.79 | 7.24 | 0 | 0 | 0 |
| 20/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 07/02/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/02/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/02/2024 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/02/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 01/02/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 31/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/01/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 26/01/2024 |
7.86
|
2,900 | 7.39 | 8.02 | 7.39 | 0 | 0 | 0 |
| 25/01/2024 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 24/01/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/01/2024 |
7.79
|
2,300 | 7.79 | 7.79 | 7.16 | 0 | 0 | 0 |
| 22/01/2024 |
7.79
|
6,100 | 7.00 | 7.79 | 7.00 | 0 | 0 | 0 |
| 19/01/2024 |
7.08
|
700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 18/01/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 17/01/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 16/01/2024 |
7.08
|
1,800 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 |
| 15/01/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/01/2024 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/01/2024 |
7.16
|
800 | 7.86 | 7.86 | 7.16 | 0 | 0 | 0 |
| 10/01/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 09/01/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/01/2024 |
7.31
|
6,400 | 7.79 | 7.79 | 7.31 | 0 | 0 | 0 |
| 05/01/2024 |
7.24
|
600 | 7.31 | 7.31 | 7.24 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.86
|
5,300 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 02/01/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 29/12/2023 |
7.39
|
300 | 7.39 | 7.39 | 7.24 | 0 | 0 | 0 |
| 28/12/2023 |
7.39
|
5,000 | 7.24 | 7.39 | 7.24 | 0 | 0 | 0 |
| 27/12/2023 |
7.24
|
700 | 7.24 | 7.79 | 7.16 | 0 | 0 | 0 |
| 26/12/2023 |
7.24
|
1,000 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/12/2023 |
7.16
|
3,400 | 7.86 | 7.86 | 7.08 | 0 | 0 | 0 |
| 22/12/2023 |
7.86
|
700 | 7.79 | 7.86 | 7.24 | 0 | 0 | 0 |
| 21/12/2023 |
7.79
|
5,700 | 7.24 | 7.94 | 7.16 | 0 | 0 | 0 |
| 20/12/2023 |
7.24
|
200 | 6.92 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/12/2023 |
6.92
|
5,700 | 7.47 | 7.47 | 6.84 | 0 | 0 | 0 |
| 18/12/2023 |
7.47
|
400 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
| 15/12/2023 |
7.71
|
4,400 | 7.08 | 7.71 | 7.00 | 0 | 0 | 0 |
| 14/12/2023 |
7.08
|
5,300 | 7.71 | 7.71 | 7.00 | 0 | 5,000 | -0.0 |
| 13/12/2023 |
7.71
|
4,900 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 |
| 12/12/2023 |
8.49
|
1,000 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 |
| 11/12/2023 |
8.49
|
1,200 | 8.26 | 8.57 | 8.26 | 0 | 0 | 0 |
| 08/12/2023 |
8.26
|
2,500 | 8.65 | 8.65 | 7.79 | 0 | 0 | 0 |
| 07/12/2023 |
8.65
|
100 | 8.49 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/12/2023 |
8.49
|
200 | 7.86 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/12/2023 |
7.86
|
1,800 | 8.49 | 8.97 | 7.86 | 0 | 0 | 0 |
| 04/12/2023 |
8.49
|
6,800 | 8.26 | 9.04 | 8.34 | 0 | 0 | 0 |
| 01/12/2023 |
8.26
|
4,700 | 9.12 | 9.12 | 8.26 | 0 | 300 | 0 |
| 30/11/2023 |
9.12
|
3,200 | 8.34 | 9.12 | 7.71 | 0 | 500 | -0.0 |
| 29/11/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/11/2023 |
8.34
|
8,000 | 7.71 | 8.34 | 7.16 | 0 | 0 | 0 |
| 27/11/2023 |
7.71
|
1,300 | 7.31 | 8.02 | 7.31 | 0 | 0 | 0 |
| 24/11/2023 |
7.31
|
300 | 7.47 | 8.10 | 7.31 | 0 | 0 | 0 |
| 23/11/2023 |
7.47
|
11,500 | 7.39 | 8.10 | 6.76 | 0 | 0 | 0 |
| 22/11/2023 |
7.39
|
100 | 8.02 | 8.02 | 7.39 | 0 | 0 | 0 |
| 21/11/2023 |
8.02
|
600 | 8.02 | 8.26 | 7.39 | 0 | 0 | 0 |
| 20/11/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/11/2023 |
8.02
|
1,500 | 7.39 | 8.10 | 8.02 | 0 | 0 | 0 |
| 16/11/2023 |
7.39
|
1,000 | 7.47 | 7.47 | 7.39 | 0 | 1,000 | -0.0 |
| 15/11/2023 |
7.47
|
7,100 | 8.26 | 8.26 | 7.47 | 0 | 7,100 | -0.1 |
| 14/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2023 |
8.26
|
1,100 | 7.79 | 8.26 | 7.86 | 0 | 1,000 | -0.0 |
| 08/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/11/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/11/2023 |
7.79
|
1,500 | 8.49 | 8.49 | 7.79 | 0 | 1,500 | -0.0 |
| 03/11/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/11/2023 |
8.49
|
100 | 7.79 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/11/2023 |
7.79
|
1,000 | 8.65 | 8.65 | 7.79 | 0 | 0 | 0 |
| 31/10/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 30/10/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 27/10/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/10/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/10/2023 |
8.65
|
2,100 | 9.44 | 9.44 | 8.49 | 0 | 2,100 | -0.0 |
| 24/10/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 23/10/2023 |
9.44
|
100 | 9.60 | 9.60 | 9.44 | 0 | 0 | 0 |
| 20/10/2023 |
9.60
|
500 | 10.62 | 10.62 | 9.60 | 0 | 0 | 0 |
| 19/10/2023 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 18/10/2023 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 17/10/2023 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 16/10/2023 |
10.62
|
900 | 11.80 | 11.80 | 10.62 | 0 | 0 | 0 |
| 13/10/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |