| 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 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/11/2023 |
7.25
|
11,000 | 7.25 | 7.38 | 7.13 | 0 | 0 | 0 |
| 17/11/2023 |
7.25
|
26,400 | 7.38 | 7.44 | 7.25 | 0 | 0 | 0 |
| 16/11/2023 |
7.38
|
17,800 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 |
| 15/11/2023 |
7.31
|
24,100 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 14/11/2023 |
7.38
|
17,000 | 7.06 | 7.44 | 7.13 | 0 | 0 | 0 |
| 13/11/2023 |
7.06
|
15,800 | 7.25 | 7.31 | 7.06 | 0 | 0 | 0 |
| 10/11/2023 |
7.25
|
7,000 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 09/11/2023 |
7.38
|
20,400 | 7.38 | 7.44 | 7.25 | 0 | 0 | 0 |
| 08/11/2023 |
7.38
|
18,200 | 7.19 | 7.38 | 7 | 0 | 0 | 0 |
| 07/11/2023 |
7.19
|
3,600 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 06/11/2023 |
7.25
|
6,300 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 |
| 03/11/2023 |
7.31
|
6,300 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
| 02/11/2023 |
7.25
|
22,600 | 6.94 | 7.25 | 6.94 | 0 | 0 | 0 |
| 01/11/2023 |
6.94
|
7,600 | 6.88 | 7.19 | 6.94 | 0 | 0 | 0 |
| 31/10/2023 |
6.88
|
16,900 | 7.13 | 7.19 | 6.88 | 0 | 0 | 0 |
| 30/10/2023 |
7.13
|
6,800 | 7.13 | 7.19 | 6.94 | 0 | 0 | 0 |
| 27/10/2023 |
7.13
|
24,600 | 7.06 | 7.13 | 6.94 | 0 | 0 | 0 |
| 26/10/2023 |
7.06
|
12,100 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 25/10/2023 |
7.25
|
18,300 | 7.25 | 7.44 | 7.25 | 0 | 0 | 0 |
| 24/10/2023 |
7.25
|
13,100 | 7.31 | 7.38 | 7.25 | 0 | 0 | 0 |
| 23/10/2023 |
7.31
|
9,900 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
| 20/10/2023 |
7.31
|
9,100 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
| 19/10/2023 |
7.38
|
9,700 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 18/10/2023 |
7.31
|
25,200 | 7.56 | 7.56 | 7 | 0 | 0 | 0 |
| 17/10/2023 |
7.56
|
8,500 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
| 16/10/2023 |
7.63
|
15,500 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 |
| 13/10/2023 |
7.81
|
3,300 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 12/10/2023 |
7.94
|
38,800 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 |
| 11/10/2023 |
7.50
|
15,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/10/2023 |
7.50
|
11,400 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 |
| 09/10/2023 |
7.50
|
25,500 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 06/10/2023 |
7.50
|
24,900 | 7.50 | 7.63 | 7.44 | 0 | 0 | 0 |
| 05/10/2023 |
7.50
|
5,000 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |