| 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) |
1.45 | 11.20% | 7,776,500 | 38,185 | 0.5 |
12.95
14.65
14.65
|
|
2 tháng
(2026-03-02) |
-0.30 | -2.04% | 12,990,600 | 791,985 | 10.9 |
12.50
14.70
14.65
|
|
3 tháng
(2026-01-29) |
-0.75 | -4.95% | 19,418,900 | 1,480,085 | 21.3 |
12.50
15.40
14.65
|
|
6 tháng
(2025-10-31) |
-2.30 | -13.77% | 53,088,900 | 2,282,285 | 35.1 |
12.50
18.15
14.65
|
|
12 tháng
(2025-05-05) |
6.71 | 87.32% | 142,099,500 | 3,378,485 | 47.7 |
7.69
18.15
14.65
|
|
24 tháng
(2024-05-09) |
7.28 | 102.11% | 186,298,072 | 7,176,985 | 94.3 |
6.13
18.15
14.65
|
|
36 tháng
(2023-05-15) |
7.15 | 98.62% | 196,814,616 | 7,180,925 | 94.3 |
6.13
18.15
14.65
|
|
60 tháng
(2021-05-25) |
-0.04 | -0.25% | 251,077,934 | 7,161,196 | 93.5 |
6.13
24.94
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2024 |
7.06
|
13,711 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
7,744 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
9,700 | 7.38 | 7.50 | 7.19 | 0 | 0 | 0 |
| 11/04/2024 |
7.44
|
5,149 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
14,984 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 09/04/2024 |
7.38
|
4,281 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 08/04/2024 |
7.31
|
7,768 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 05/04/2024 |
7.44
|
5,124 | 7.25 | 7.44 | 7.19 | 0 | 0 | 0 |
| 04/04/2024 |
7.31
|
47,321 | 7.38 | 7.56 | 7.25 | 0 | 0 | 0 |
| 03/04/2024 |
7.38
|
30,980 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 02/04/2024 |
7.38
|
28,911 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 01/04/2024 |
7.44
|
23,604 | 7.44 | 7.50 | 7.31 | 0 | 0 | 0 |
| 29/03/2024 |
7.44
|
18,700 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 28/03/2024 |
7.44
|
7,351 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |
| 27/03/2024 |
7.63
|
29,238 | 7.63 | 7.69 | 7.38 | 0 | 0 | 0 |
| 26/03/2024 |
7.63
|
24,639 | 7.56 | 7.63 | 7.50 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
7.50
|
12,001 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 22/03/2024 |
7.56
|
21,247 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
13,976 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
21,718 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
| 19/03/2024 |
7.38
|
4,240 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2024 |
7.38
|
42,049 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 15/03/2024 |
7.44
|
9,700 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
7.44
|
14,625 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
10,584 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 12/03/2024 |
7.44
|
9,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 11/03/2024 |
7.44
|
17,393 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 08/03/2024 |
7.56
|
24,111 | 7.56 | 7.56 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.63
|
15,037 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 06/03/2024 |
7.63
|
31,248 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.63
|
21,511 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.56
|
19,067 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 01/03/2024 |
7.63
|
16,433 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
| 29/02/2024 |
7.50
|
82,081 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
| 28/02/2024 |
7.69
|
22,606 | 7.63 | 7.69 | 7.56 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
10,750 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.63
|
17,206 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 23/02/2024 |
7.69
|
39,440 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 22/02/2024 |
7.75
|
26,708 | 7.63 | 7.75 | 7.63 | 0 | 0 | 0 |
| 21/02/2024 |
7.63
|
15,644 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
| 20/02/2024 |
7.63
|
10,340 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 |
| 19/02/2024 |
7.56
|
11,339 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 16/02/2024 |
7.63
|
4,721 | 7.75 | 7.81 | 7.63 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
41,310 | 7.56 | 7.81 | 7.50 | 0 | 0 | 0 |
| 07/02/2024 |
7.56
|
16,524 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.56
|
14,730 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
20,000 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 02/02/2024 |
7.44
|
5,902 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 01/02/2024 |
7.44
|
3,684 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/01/2024 |
7.44
|
14,066 | 7.81 | 8.13 | 7.44 | 0 | 0 | 0 |
| 30/01/2024 |
7.50
|
5,580 | 7.50 | 7.63 | 7.44 | 0 | 0 | 0 |
| 29/01/2024 |
7.44
|
5,210 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
43,021 | 7.63 | 7.81 | 7.44 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
18,227 | 7.44 | 7.69 | 7.38 | 0 | 0 | 0 |
| 24/01/2024 |
7.38
|
41,882 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 23/01/2024 |
7.63
|
11,944 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 |
| 22/01/2024 |
7.50
|
17,769 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.56
|
12,073 | 7.50 | 7.81 | 7.50 | 0 | 0 | 0 |
| 18/01/2024 |
7.56
|
5,911 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 17/01/2024 |
7.63
|
26,970 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 16/01/2024 |
7.75
|
16,900 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 15/01/2024 |
7.75
|
18,812 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 12/01/2024 |
7.94
|
42,510 | 7.94 | 8.13 | 7.69 | 0 | 0 | 0 |
| 11/01/2024 |
7.94
|
118,402 | 7.50 | 8.44 | 7.44 | 0 | 0 | 0 |
| 10/01/2024 |
7.44
|
17,223 | 7.50 | 7.56 | 7.38 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
35,943 | 7.50 | 7.56 | 7.25 | 0 | 0 | 0 |
| 08/01/2024 |
7.50
|
13,471 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/01/2024 |
7.56
|
30,320 | 7.38 | 7.75 | 7.38 | 2,800 | 0 | 0.0 |
| 04/01/2024 |
7.38
|
50,606 | 7.25 | 7.69 | 7.25 | 0 | 0 | 0 |
| 03/01/2024 |
7.25
|
18,432 | 7.19 | 7.31 | 7.13 | 0 | 0 | 0 |
| 02/01/2024 |
7.19
|
9,994 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 |
| 29/12/2023 |
7.13
|
4,200 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 28/12/2023 |
7.19
|
6,700 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 27/12/2023 |
7.13
|
25,700 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 |
| 26/12/2023 |
7.19
|
3,700 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 25/12/2023 |
7.25
|
10,700 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 22/12/2023 |
7.19
|
6,600 | 7.13 | 7.38 | 7.06 | 0 | 0 | 0 |
| 21/12/2023 |
7.13
|
1,100 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 |
| 20/12/2023 |
7.19
|
3,600 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |
| 19/12/2023 |
7.13
|
8,400 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 |
| 18/12/2023 |
7.06
|
4,600 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 15/12/2023 |
7.25
|
2,100 | 7.19 | 7.25 | 7.19 | 0 | 0 | 0 |
| 14/12/2023 |
7.19
|
15,600 | 7.25 | 7.31 | 7.13 | 0 | 0 | 0 |
| 13/12/2023 |
7.25
|
8,800 | 7.19 | 7.44 | 7.25 | 0 | 0 | 0 |
| 12/12/2023 |
7.19
|
3,400 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 11/12/2023 |
7.44
|
32,600 | 7.25 | 7.50 | 7.25 | 0 | 0 | 0 |
| 08/12/2023 |
7.25
|
14,100 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 07/12/2023 |
7.25
|
8,900 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 06/12/2023 |
7.19
|
7,300 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 05/12/2023 |
7.19
|
14,800 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 04/12/2023 |
7.19
|
8,200 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 01/12/2023 |
7.19
|
54,700 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 |
| 30/11/2023 |
7.19
|
76,700 | 7.13 | 7.25 | 7.19 | 0 | 0 | 0 |
| 29/11/2023 |
7.13
|
21,700 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 28/11/2023 |
7.13
|
7,700 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |
| 27/11/2023 |
7.13
|
5,300 | 7.13 | 7.44 | 7.13 | 0 | 0 | 0 |
| 24/11/2023 |
7.13
|
44,500 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 |
| 23/11/2023 |
7.19
|
27,000 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 22/11/2023 |
7.25
|
14,300 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
| 21/11/2023 |
7.25
|
16,300 | 7.25 | 7.31 | 7.25 | 0 | 0 | 0 |