| 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) |
-0.24 | -2.70% | 2,826,000 | -22,400 | -0.2 |
8.15
8.88
8.53
|
|
2 tháng
(2026-01-12) |
-0.06 | -0.65% | 6,688,900 | -26,900 | -0.2 |
8.15
8.88
8.53
|
|
3 tháng
(2025-12-15) |
0 | -0.02% | 8,242,200 | -30,000 | -0.3 |
8.15
8.88
8.53
|
|
6 tháng
(2025-09-15) |
-0.45 | -5.05% | 24,641,700 | -31,800 | -0.3 |
8.15
9.81
8.53
|
|
12 tháng
(2025-03-18) |
-1.41 | -14.20% | 74,326,300 | -202,031 | -2.0 |
7.66
9.94
8.53
|
|
24 tháng
(2024-03-25) |
-0.20 | -2.24% | 217,144,900 | -218,102 | -2.3 |
7.66
11.40
8.53
|
|
36 tháng
(2023-03-29) |
3.19 | 59.73% | 474,534,200 | -409,105 | -5.7 |
5.34
11.40
8.53
|
|
60 tháng
(2021-04-08) |
-0.93 | -9.87% | 796,121,100 | -1,112,673 | -18.5 |
3.35
13.35
8.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.84
|
1,174,000 | 9.10 | 9.14 | 8.84 | 0 | 0 | 0 |
| 07/03/2024 |
9.14
|
602,100 | 9.03 | 9.14 | 8.99 | 0 | 0 | 0 |
| 06/03/2024 |
9.03
|
648,500 | 9.25 | 9.36 | 8.95 | 0 | 0 | 0 |
| 05/03/2024 |
9.25
|
743,600 | 9.21 | 9.29 | 9.18 | 0 | 75 | -0.0 |
| 04/03/2024 |
9.21
|
824,500 | 9.14 | 9.29 | 9.10 | 63 | 63 | 0 |
| 01/03/2024 |
9.14
|
1,014,400 | 9.21 | 9.33 | 9.06 | 0 | 0 | 0 |
| 29/02/2024 |
9.14
|
1,003,600 | 9.40 | 9.40 | 8.95 | 0 | 0 | 0 |
| 28/02/2024 |
9.29
|
868,100 | 9.29 | 9.40 | 9.10 | 0 | 2,500 | -0.0 |
| 27/02/2024 |
9.25
|
1,643,800 | 8.99 | 9.25 | 8.88 | 0 | 23 | -0.0 |
| 26/02/2024 |
8.88
|
1,712,800 | 8.99 | 9.10 | 8.80 | 0 | 5 | -0.0 |
| 23/02/2024 |
9.03
|
1,452,600 | 9.40 | 9.44 | 8.95 | 0 | 0 | 0 |
| 22/02/2024 |
9.29
|
4,305,300 | 8.73 | 9.29 | 8.69 | 0 | 15,900 | -0.2 |
| 21/02/2024 |
8.69
|
390,400 | 8.65 | 8.69 | 8.57 | 0 | 0 | 0 |
| 20/02/2024 |
8.65
|
559,300 | 8.76 | 8.76 | 8.61 | 0 | 0 | 0 |
| 19/02/2024 |
8.69
|
607,300 | 8.65 | 8.76 | 8.57 | 0 | 0 | 0 |
| 16/02/2024 |
8.61
|
624,200 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 |
| 15/02/2024 |
8.69
|
261,800 | 8.80 | 8.80 | 8.69 | 0 | 2,200 | -0.0 |
| 07/02/2024 |
8.76
|
481,600 | 8.73 | 8.76 | 8.69 | 0 | 0 | 0 |
| 06/02/2024 |
8.73
|
467,800 | 8.80 | 8.84 | 8.61 | 0 | 0 | 0 |
| 05/02/2024 |
8.76
|
380,900 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 02/02/2024 |
8.65
|
571,300 | 8.73 | 8.84 | 8.61 | 0 | 0 | 0 |
| 01/02/2024 |
8.69
|
554,000 | 8.73 | 8.80 | 8.65 | 0 | 0 | 0 |
| 31/01/2024 |
8.73
|
612,800 | 9.03 | 9.03 | 8.65 | 0 | 0 | 0 |
| 30/01/2024 |
8.88
|
1,668,200 | 8.54 | 8.88 | 8.46 | 0 | 0 | 0 |
| 29/01/2024 |
8.54
|
350,000 | 8.50 | 8.54 | 8.50 | 0 | 0 | 0 |
| 26/01/2024 |
8.50
|
234,800 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 |
| 25/01/2024 |
8.54
|
246,100 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
| 24/01/2024 |
8.42
|
502,400 | 8.42 | 8.54 | 8.39 | 0 | 0 | 0 |
| 23/01/2024 |
8.42
|
172,700 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 |
| 22/01/2024 |
8.46
|
447,500 | 8.54 | 8.57 | 8.39 | 0 | 0 | 0 |
| 19/01/2024 |
8.42
|
635,300 | 8.61 | 8.65 | 8.39 | 0 | 0 | 0 |
| 18/01/2024 |
8.57
|
632,000 | 8.61 | 8.80 | 8.57 | 0 | 0 | 0 |
| 17/01/2024 |
8.61
|
1,717,200 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/01/2024 |
8.42
|
223,300 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
| 15/01/2024 |
8.42
|
566,700 | 8.35 | 8.50 | 8.24 | 0 | 0 | 0 |
| 12/01/2024 |
8.35
|
755,400 | 8.39 | 8.46 | 8.20 | 0 | 0 | 0 |
| 11/01/2024 |
8.46
|
540,100 | 8.57 | 8.57 | 8.35 | 0 | 0 | 0 |
| 10/01/2024 |
8.42
|
693,100 | 8.57 | 8.65 | 8.42 | 0 | 0 | 0 |
| 09/01/2024 |
8.54
|
1,386,700 | 8.24 | 8.65 | 8.16 | 0 | 0 | 0 |
| 08/01/2024 |
8.24
|
365,700 | 8.24 | 8.27 | 8.16 | 0 | 0 | 0 |
| 05/01/2024 |
8.20
|
204,600 | 8.24 | 8.27 | 8.20 | 0 | 0 | 0 |
| 04/01/2024 |
8.24
|
446,100 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 |
| 03/01/2024 |
8.27
|
396,400 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 02/01/2024 |
8.24
|
235,700 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
| 29/12/2023 |
8.31
|
429,900 | 8.35 | 8.42 | 8.27 | 0 | 0 | 0 |
| 28/12/2023 |
8.35
|
356,900 | 8.35 | 8.39 | 8.27 | 0 | 0 | 0 |
| 27/12/2023 |
8.35
|
375,600 | 8.31 | 8.35 | 8.27 | 0 | 0 | 0 |
| 26/12/2023 |
8.31
|
508,000 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
| 25/12/2023 |
8.35
|
373,900 | 8.27 | 8.35 | 8.20 | 0 | 0 | 0 |
| 22/12/2023 |
8.27
|
194,200 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
| 21/12/2023 |
8.24
|
128,500 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
| 20/12/2023 |
8.35
|
191,300 | 8.20 | 8.35 | 8.20 | 0 | 0 | 0 |
| 19/12/2023 |
8.20
|
466,900 | 8.20 | 8.24 | 8.01 | 0 | 0 | 0 |
| 18/12/2023 |
8.20
|
225,700 | 8.20 | 8.31 | 8.16 | 0 | 0 | 0 |
| 15/12/2023 |
8.20
|
451,000 | 8.35 | 8.42 | 8.20 | 0 | 0 | 0 |
| 14/12/2023 |
8.35
|
367,900 | 8.42 | 8.50 | 8.31 | 0 | 0 | 0 |
| 13/12/2023 |
8.42
|
555,100 | 8.65 | 8.65 | 8.39 | 0 | 0 | 0 |
| 12/12/2023 |
8.65
|
449,700 | 8.73 | 8.73 | 8.57 | 0 | 0 | 0 |
| 11/12/2023 |
8.73
|
316,300 | 8.65 | 8.76 | 8.57 | 0 | 0 | 0 |
| 08/12/2023 |
8.65
|
468,700 | 8.65 | 8.73 | 8.54 | 0 | 0 | 0 |
| 07/12/2023 |
8.65
|
1,932,100 | 9.03 | 9.03 | 8.57 | 0 | 0 | 0 |
| 06/12/2023 |
9.03
|
663,700 | 8.91 | 9.03 | 8.76 | 0 | 0 | 0 |
| 05/12/2023 |
8.91
|
572,200 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
| 04/12/2023 |
9.03
|
1,195,800 | 8.76 | 9.10 | 8.76 | 0 | 0 | 0 |
| 01/12/2023 |
8.76
|
1,006,200 | 8.35 | 8.76 | 8.27 | 0 | 0 | 0 |
| 30/11/2023 |
8.35
|
321,900 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
| 29/11/2023 |
8.50
|
259,800 | 8.42 | 8.50 | 8.39 | 0 | 0 | 0 |
| 28/11/2023 |
8.42
|
257,500 | 8.39 | 8.42 | 8.20 | 0 | 0 | 0 |
| 27/11/2023 |
8.39
|
210,700 | 8.46 | 8.46 | 8.35 | 0 | 0 | 0 |
| 24/11/2023 |
8.46
|
611,400 | 8.50 | 8.50 | 8.27 | 0 | 0 | 0 |
| 23/11/2023 |
8.50
|
642,500 | 8.76 | 8.84 | 8.50 | 0 | 0 | 0 |
| 22/11/2023 |
8.76
|
772,700 | 8.50 | 8.80 | 8.46 | 0 | 0 | 0 |
| 21/11/2023 |
8.50
|
289,700 | 8.50 | 8.73 | 8.50 | 0 | 0 | 0 |
| 20/11/2023 |
8.50
|
614,000 | 8.54 | 8.54 | 8.31 | 0 | 7,000 | -0.1 |
| 17/11/2023 |
8.54
|
655,000 | 8.69 | 8.80 | 8.42 | 0 | 0 | 0 |
| 16/11/2023 |
8.69
|
373,900 | 8.73 | 8.76 | 8.57 | 0 | 0 | 0 |
| 15/11/2023 |
8.73
|
500,400 | 8.80 | 8.95 | 8.73 | 0 | 0 | 0 |
| 14/11/2023 |
8.80
|
635,900 | 8.50 | 8.84 | 8.54 | 0 | 0 | 0 |
| 13/11/2023 |
8.50
|
472,900 | 8.65 | 8.80 | 8.46 | 0 | 0 | 0 |
| 10/11/2023 |
8.65
|
620,300 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
| 09/11/2023 |
8.84
|
638,300 | 8.84 | 8.91 | 8.73 | 0 | 0 | 0 |
| 08/11/2023 |
8.84
|
838,600 | 8.42 | 8.84 | 8.16 | 0 | 0 | 0 |
| 07/11/2023 |
8.42
|
254,900 | 8.42 | 8.57 | 8.27 | 0 | 0 | 0 |
| 06/11/2023 |
8.42
|
341,500 | 8.20 | 8.46 | 8.24 | 0 | 0 | 0 |
| 03/11/2023 |
8.20
|
431,300 | 8.01 | 8.24 | 8.01 | 0 | 0 | 0 |
| 02/11/2023 |
8.01
|
434,500 | 7.52 | 8.05 | 7.60 | 0 | 0 | 0 |
| 01/11/2023 |
7.52
|
513,300 | 7.28 | 7.52 | 7.29 | 0 | 102,600 | -1.0 |
| 31/10/2023 |
7.28
|
569,600 | 7.82 | 8.12 | 7.28 | 0 | 0 | 0 |
| 30/10/2023 |
7.82
|
417,700 | 8.27 | 8.46 | 7.82 | 0 | 0 | 0 |
| 27/10/2023 |
8.27
|
504,300 | 8.27 | 8.35 | 7.75 | 0 | 0 | 0 |
| 26/10/2023 |
8.27
|
736,700 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 25/10/2023 |
8.88
|
560,300 | 8.61 | 8.95 | 8.54 | 0 | 0 | 0 |
| 24/10/2023 |
8.61
|
223,200 | 8.57 | 8.65 | 8.50 | 0 | 0 | 0 |
| 23/10/2023 |
8.57
|
254,400 | 8.61 | 8.65 | 8.31 | 0 | 0 | 0 |
| 20/10/2023 |
8.61
|
403,700 | 8.57 | 8.69 | 8.27 | 0 | 0 | 0 |
| 19/10/2023 |
8.57
|
446,000 | 8.39 | 8.57 | 8.27 | 0 | 0 | 0 |
| 18/10/2023 |
8.39
|
946,600 | 8.88 | 9.03 | 8.27 | 0 | 0 | 0 |
| 17/10/2023 |
8.88
|
518,400 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
| 16/10/2023 |
9.25
|
758,300 | 9.18 | 9.40 | 9.10 | 0 | 0 | 0 |
| 13/10/2023 |
9.18
|
412,700 | 9.25 | 9.25 | 8.95 | 0 | 0 | 0 |