| 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) |
1 | 13.89% | 2,265,500 | -2,800 | -0.0 |
7.20
8.20
8.20
|
|
2 tháng
(2026-01-12) |
0.20 | 2.50% | 4,846,700 | -2,800 | -0.0 |
7.10
8.20
8.20
|
|
3 tháng
(2025-12-15) |
0.10 | 1.23% | 7,242,600 | -2,800 | -0.0 |
7.10
8.50
8.20
|
|
6 tháng
(2025-09-15) |
-5 | -37.88% | 42,463,500 | -207,500 | -2.5 |
7.10
13.40
8.20
|
|
12 tháng
(2025-03-18) |
-3.84 | -31.88% | 130,102,000 | -158,033 | -1.1 |
7.10
16.90
8.20
|
|
24 tháng
(2024-03-25) |
-3.03 | -26.99% | 215,316,615 | -293,994 | -2.5 |
7.10
16.90
8.20
|
|
36 tháng
(2023-03-29) |
-5.60 | -40.59% | 272,149,315 | -247,440 | -2.2 |
7.03
16.90
8.20
|
|
60 tháng
(2021-04-08) |
3.46 | 72.96% | 362,366,165 | -520,172 | -5.7 |
4.13
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
9.69
|
941,753 | 9.17 | 10.03 | 8.92 | 1,000 | 11,000 | -0.1 |
| 07/03/2024 |
9.17
|
377,162 | 9.34 | 9.43 | 9.09 | 0 | 0 | 0 |
| 06/03/2024 |
9.26
|
662,096 | 8.92 | 9.43 | 8.83 | 100 | 0 | 0.0 |
| 05/03/2024 |
8.92
|
450,177 | 8.14 | 8.92 | 8.14 | 1,000 | 2,000 | -0.0 |
| 04/03/2024 |
8.14
|
249,761 | 7.97 | 8.14 | 7.97 | 3,300 | 0 | 0.0 |
| 01/03/2024 |
7.97
|
262,094 | 7.80 | 7.97 | 7.72 | 15,000 | 0 | 0.1 |
| 29/02/2024 |
7.80
|
50,501 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 28/02/2024 |
7.72
|
89,050 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
33,723 | 7.63 | 7.80 | 7.63 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
7.72
|
34,710 | 7.72 | 7.72 | 7.72 | 500 | 0 | 0.0 |
| 23/02/2024 |
7.72
|
61,326 | 7.80 | 7.89 | 7.72 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
7.80
|
74,302 | 7.72 | 7.89 | 7.72 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
7.72
|
56,900 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 20/02/2024 |
7.80
|
86,983 | 7.80 | 7.89 | 7.72 | 0 | 0 | 0 |
| 19/02/2024 |
7.80
|
157,201 | 7.72 | 7.89 | 7.72 | 5,900 | 0 | 0.1 |
| 16/02/2024 |
7.80
|
158,523 | 7.72 | 7.89 | 7.72 | 900 | 0 | 0.0 |
| 15/02/2024 |
7.72
|
121,708 | 7.89 | 7.89 | 7.72 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
7.89
|
128,465 | 7.89 | 7.89 | 7.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.89
|
51,037 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
7.80
|
230,775 | 7.54 | 7.89 | 7.54 | 5,000 | 0 | 0.0 |
| 02/02/2024 |
7.54
|
127,646 | 7.37 | 7.54 | 7.29 | 2,000 | 46 | 0.0 |
| 01/02/2024 |
7.37
|
161,803 | 7.29 | 7.46 | 7.29 | 0 | 13,200 | -0.1 |
| 31/01/2024 |
7.29
|
145,727 | 7.03 | 7.37 | 7.03 | 0 | 0 | 0 |
| 30/01/2024 |
7.03
|
111,620 | 7.03 | 7.20 | 6.52 | 0 | 0 | 0 |
| 29/01/2024 |
7.20
|
156,111 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
| 26/01/2024 |
7.29
|
85,110 | 7.46 | 7.46 | 6.86 | 500 | 0 | 0.0 |
| 25/01/2024 |
7.54
|
88,960 | 7.63 | 7.72 | 7.54 | 500 | 0 | 0.0 |
| 24/01/2024 |
7.54
|
207,141 | 7.03 | 7.72 | 7.03 | 7,200 | 0 | 0.1 |
| 23/01/2024 |
7.03
|
93,332 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
| 22/01/2024 |
7.12
|
22,922 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 19/01/2024 |
7.29
|
40,219 | 7.29 | 7.29 | 7.20 | 200 | 300 | -0.0 |
| 18/01/2024 |
7.29
|
44,549 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
| 17/01/2024 |
7.29
|
56,201 | 7.37 | 7.37 | 7.20 | 3,200 | 0 | 0.0 |
| 16/01/2024 |
7.37
|
29,800 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 |
| 15/01/2024 |
7.37
|
49,521 | 7.37 | 7.37 | 7.29 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
7.37
|
76,310 | 7.37 | 7.37 | 7.29 | 1,200 | 0 | 0.0 |
| 11/01/2024 |
7.37
|
49,720 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
| 10/01/2024 |
7.37
|
58,012 | 7.46 | 7.46 | 7.37 | 0 | 400 | -0.0 |
| 09/01/2024 |
7.46
|
58,077 | 7.37 | 7.46 | 7.29 | 0 | 0 | 0 |
| 08/01/2024 |
7.37
|
68,689 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 05/01/2024 |
7.46
|
59,865 | 7.37 | 7.46 | 7.29 | 0 | 300 | -0.0 |
| 04/01/2024 |
7.37
|
70,757 | 7.46 | 7.46 | 7.29 | 400 | 0 | 0.0 |
| 03/01/2024 |
7.46
|
79,767 | 7.37 | 7.46 | 7.29 | 600 | 0 | 0.0 |
| 02/01/2024 |
7.46
|
103,932 | 7.46 | 7.46 | 7.29 | 900 | 0 | 0.0 |
| 29/12/2023 |
7.46
|
81,000 | 7.46 | 7.46 | 7.29 | 1,500 | 0 | 0.0 |
| 28/12/2023 |
7.46
|
158,400 | 7.46 | 7.46 | 7.20 | 1,000 | 0 | 0.0 |
| 27/12/2023 |
7.46
|
92,800 | 7.46 | 7.46 | 7.29 | 2,000 | 0 | 0.0 |
| 26/12/2023 |
7.46
|
83,700 | 7.54 | 7.54 | 7.29 | 0 | 0 | 0 |
| 25/12/2023 |
7.46
|
83,300 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 |
| 22/12/2023 |
7.54
|
26,010 | 7.54 | 7.54 | 7.37 | 600 | 0 | 0.0 |
| 21/12/2023 |
7.54
|
47,400 | 7.54 | 7.54 | 7.29 | 1,400 | 0 | 0.0 |
| 20/12/2023 |
7.54
|
94,800 | 7.37 | 7.54 | 7.20 | 0 | 0 | 0 |
| 19/12/2023 |
7.37
|
75,000 | 7.54 | 7.54 | 7.29 | 0 | 0 | 0 |
| 18/12/2023 |
7.54
|
55,700 | 7.54 | 7.63 | 7.37 | 0 | 0 | 0 |
| 15/12/2023 |
7.54
|
52,600 | 7.63 | 7.72 | 7.46 | 3,000 | 400 | 0.0 |
| 14/12/2023 |
7.63
|
38,200 | 7.63 | 7.63 | 7.54 | 100 | 0 | 0.0 |
| 13/12/2023 |
7.63
|
167,100 | 7.72 | 7.72 | 7.54 | 0 | 0 | 0 |
| 12/12/2023 |
7.72
|
56,300 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 |
| 11/12/2023 |
7.80
|
42,610 | 7.89 | 7.89 | 7.63 | 0 | 0 | 0 |
| 08/12/2023 |
7.80
|
34,650 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 |
| 07/12/2023 |
7.80
|
70,706 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 06/12/2023 |
7.72
|
77,424 | 7.80 | 7.80 | 7.54 | 1,000 | 0 | 0.0 |
| 05/12/2023 |
7.63
|
114,543 | 7.89 | 7.89 | 7.63 | 200 | 0 | 0.0 |
| 04/12/2023 |
7.89
|
130,111 | 7.89 | 7.89 | 7.72 | 0 | 10,000 | -0.1 |
| 01/12/2023 |
7.89
|
41,700 | 7.89 | 7.97 | 7.80 | 0 | 0 | 0 |
| 30/11/2023 |
7.89
|
34,102 | 8.06 | 8.06 | 7.89 | 500 | 0 | 0.0 |
| 29/11/2023 |
7.97
|
76,343 | 8.06 | 8.14 | 7.97 | 200 | 0 | 0.0 |
| 28/11/2023 |
8.06
|
59,900 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 27/11/2023 |
8.14
|
42,700 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 24/11/2023 |
8.14
|
78,700 | 8.14 | 8.14 | 7.97 | 200 | 0 | 0.0 |
| 23/11/2023 |
8.14
|
48,806 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 22/11/2023 |
8.14
|
78,321 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 21/11/2023 |
8.14
|
164,000 | 8.49 | 8.57 | 8.06 | 5,500 | 0 | 0.1 |
| 20/11/2023 |
8.23
|
130,158 | 8.23 | 8.23 | 8.06 | 6,800 | 1,200 | 0.1 |
| 17/11/2023 |
8.23
|
195,013 | 8.06 | 8.23 | 7.63 | 8,200 | 4,000 | 0.0 |
| 16/11/2023 |
8.23
|
98,100 | 8.32 | 8.32 | 8.14 | 1,000 | 0 | 0.0 |
| 15/11/2023 |
8.32
|
142,137 | 8.32 | 8.40 | 8.14 | 1,500 | 0 | 0.0 |
| 14/11/2023 |
8.32
|
100,000 | 8.32 | 8.32 | 8.14 | 1,000 | 0 | 0.0 |
| 13/11/2023 |
8.32
|
175,408 | 8.40 | 8.40 | 8.06 | 4,000 | 0 | 0.0 |
| 10/11/2023 |
8.40
|
101,724 | 8.49 | 8.49 | 8.32 | 1,000 | 0 | 0.0 |
| 09/11/2023 |
8.49
|
261,916 | 8.32 | 8.49 | 8.32 | 1,000 | 0 | 0.0 |
| 08/11/2023 |
8.32
|
101,300 | 8.23 | 8.32 | 8.06 | 1,900 | 0 | 0.0 |
| 07/11/2023 |
8.23
|
51,812 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 06/11/2023 |
8.23
|
228,365 | 8.23 | 8.32 | 8.14 | 100 | 0 | 0.0 |
| 03/11/2023 |
8.23
|
59,800 | 8.32 | 8.32 | 8.14 | 1,000 | 0 | 0.0 |
| 02/11/2023 |
8.32
|
165,100 | 8.14 | 8.32 | 8.14 | 2,300 | 0 | 0.0 |
| 01/11/2023 |
8.14
|
63,000 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
| 31/10/2023 |
8.23
|
75,300 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
| 30/10/2023 |
8.49
|
45,600 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
| 27/10/2023 |
8.49
|
64,100 | 8.49 | 8.49 | 8.32 | 400 | 0 | 0 |
| 26/10/2023 |
8.49
|
115,100 | 8.74 | 8.74 | 8.23 | 0 | 0 | 0 |
| 25/10/2023 |
8.74
|
75,000 | 8.83 | 9.17 | 8.49 | 1,700 | 0 | 0.0 |
| 24/10/2023 |
8.83
|
126,800 | 8.74 | 8.83 | 8.40 | 300 | 0 | 0.0 |
| 23/10/2023 |
8.74
|
76,000 | 8.66 | 8.74 | 8.32 | 0 | 0 | 0 |
| 20/10/2023 |
8.66
|
40,400 | 8.74 | 8.74 | 8.40 | 1,000 | 0 | 0.0 |
| 19/10/2023 |
8.74
|
161,900 | 8.49 | 8.74 | 8.14 | 0 | 0 | 0 |
| 18/10/2023 |
8.49
|
85,400 | 8.66 | 8.83 | 8.23 | 0 | 0 | 0 |
| 17/10/2023 |
8.66
|
180,600 | 9.00 | 9.00 | 8.66 | 0 | 0 | 0 |
| 16/10/2023 |
9.00
|
86,600 | 8.92 | 9.00 | 8.74 | 0 | 0 | 0 |
| 13/10/2023 |
8.92
|
86,700 | 9.00 | 9.00 | 8.74 | 500 | 0 | 0.0 |