| 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) |
-0.43 | -12.50% | 7,680,300 | 10,800 | 0.0 |
2.98
3.60
3.01
|
|
2 tháng
(2026-01-12) |
-0.69 | -18.65% | 24,684,100 | -76,700 | -0.3 |
2.98
4.27
3.01
|
|
3 tháng
(2025-12-15) |
-0.91 | -23.21% | 33,376,300 | -40,900 | -0.2 |
2.98
4.27
3.01
|
|
6 tháng
(2025-09-15) |
-1.64 | -35.27% | 68,664,100 | -126,400 | -0.6 |
2.98
4.68
3.01
|
|
12 tháng
(2025-03-18) |
-2.14 | -41.55% | 166,237,100 | -436,400 | -1.2 |
2.98
5.26
3.01
|
|
24 tháng
(2024-03-25) |
-3.65 | -54.80% | 238,006,000 | 113,560 | 1.5 |
2.98
6.90
3.01
|
|
36 tháng
(2023-03-29) |
-5.22 | -63.43% | 508,616,200 | 350,360 | 3.5 |
2.98
9.80
3.01
|
|
60 tháng
(2021-04-08) |
-4.85 | -61.70% | 1,182,181,400 | -309,594 | -9.8 |
2.98
20.50
3.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
7.13
|
637,400 | 7.23 | 7.30 | 7.10 | 1,000 | 13,600 | -0.1 |
| 07/03/2024 |
7.25
|
430,600 | 7.32 | 7.32 | 7.22 | 300 | 9,500 | -0.1 |
| 06/03/2024 |
7.25
|
291,100 | 7.42 | 7.42 | 7.25 | 1,500 | 6,000 | -0.0 |
| 05/03/2024 |
7.42
|
372,500 | 7.26 | 7.48 | 7.26 | 0 | 700 | -0.0 |
| 04/03/2024 |
7.25
|
443,700 | 7.26 | 7.30 | 7.24 | 28,300 | 200 | 0.2 |
| 01/03/2024 |
7.26
|
345,700 | 7.21 | 7.27 | 7.20 | 0 | 3,000 | -0.0 |
| 29/02/2024 |
7.21
|
388,400 | 7.29 | 7.31 | 7.20 | 0 | 14,000 | -0.1 |
| 28/02/2024 |
7.29
|
379,500 | 7.27 | 7.34 | 7.24 | 0 | 100 | -0.0 |
| 27/02/2024 |
7.26
|
435,600 | 7.30 | 7.30 | 7.23 | 0 | 16,600 | -0.1 |
| 26/02/2024 |
7.26
|
292,400 | 7.21 | 7.31 | 7.21 | 500 | 8,200 | -0.1 |
| 23/02/2024 |
7.21
|
997,100 | 7.50 | 7.50 | 7.21 | 500 | 59,300 | -0.4 |
| 22/02/2024 |
7.51
|
476,800 | 7.52 | 7.59 | 7.46 | 2,800 | 6,000 | -0.0 |
| 21/02/2024 |
7.52
|
397,800 | 7.60 | 7.63 | 7.45 | 0 | 8,000 | -0.1 |
| 20/02/2024 |
7.60
|
847,100 | 7.41 | 7.63 | 7.41 | 47,000 | 700 | 0.3 |
| 19/02/2024 |
7.41
|
546,500 | 7.39 | 7.41 | 7.30 | 9,300 | 200 | 0.1 |
| 16/02/2024 |
7.37
|
306,700 | 7.38 | 7.39 | 7.30 | 2,500 | 5,200 | -0.0 |
| 15/02/2024 |
7.31
|
210,400 | 7.35 | 7.39 | 7.29 | 3,900 | 2,200 | 0.0 |
| 07/02/2024 |
7.34
|
261,000 | 7.27 | 7.34 | 7.25 | 2,200 | 3,800 | -0.0 |
| 06/02/2024 |
7.28
|
311,500 | 7.40 | 7.40 | 7.21 | 700 | 900 | -0.0 |
| 05/02/2024 |
7.28
|
425,400 | 7.20 | 7.35 | 7.20 | 41,100 | 7,800 | 0.2 |
| 02/02/2024 |
7.20
|
697,500 | 7.41 | 7.41 | 7.19 | 4,000 | 8,500 | -0.0 |
| 01/02/2024 |
7.33
|
576,600 | 7.38 | 7.45 | 7.29 | 300 | 31,500 | -0.2 |
| 31/01/2024 |
7.42
|
615,800 | 7.51 | 7.63 | 7.38 | 5,300 | 13,100 | -0.1 |
| 30/01/2024 |
7.50
|
728,000 | 7.43 | 7.55 | 7.40 | 22,600 | 6,700 | 0.1 |
| 29/01/2024 |
7.53
|
507,500 | 7.78 | 7.78 | 7.53 | 4,400 | 4,700 | -0.0 |
| 26/01/2024 |
7.67
|
715,000 | 7.70 | 7.78 | 7.67 | 6,700 | 6,300 | 0.0 |
| 25/01/2024 |
7.76
|
451,500 | 7.90 | 7.95 | 7.76 | 1,000 | 28,200 | -0.2 |
| 24/01/2024 |
7.86
|
806,500 | 7.82 | 8.08 | 7.82 | 11,800 | 3,500 | 0.1 |
| 23/01/2024 |
7.79
|
587,200 | 7.80 | 7.87 | 7.76 | 5,100 | 7,500 | -0.0 |
| 22/01/2024 |
7.80
|
384,200 | 7.81 | 7.90 | 7.74 | 2,700 | 9,600 | -0.1 |
| 19/01/2024 |
7.81
|
611,000 | 7.85 | 7.99 | 7.78 | 2,200 | 2,500 | -0.0 |
| 18/01/2024 |
7.90
|
521,700 | 8.09 | 8.09 | 7.86 | 0 | 3,100 | -0.0 |
| 17/01/2024 |
7.96
|
819,300 | 8.10 | 8.11 | 7.93 | 4,700 | 0 | 0.0 |
| 16/01/2024 |
8.09
|
393,100 | 8.09 | 8.15 | 8.01 | 3,500 | 1,000 | 0.0 |
| 15/01/2024 |
8.08
|
1,422,200 | 8.38 | 8.38 | 8.06 | 0 | 29,700 | -0.2 |
| 12/01/2024 |
8.15
|
1,409,900 | 8.11 | 8.26 | 8.05 | 6,200 | 1,500 | 0.0 |
| 11/01/2024 |
8.25
|
1,576,200 | 8 | 8.40 | 7.92 | 22,400 | 0 | 0.2 |
| 10/01/2024 |
8
|
776,300 | 8.05 | 8.09 | 7.90 | 800 | 0 | 0.0 |
| 09/01/2024 |
8.09
|
1,336,200 | 7.84 | 8.26 | 7.83 | 200 | 3,000 | -0.0 |
| 08/01/2024 |
7.85
|
667,600 | 7.94 | 8.05 | 7.85 | 500 | 16,600 | -0.1 |
| 05/01/2024 |
7.82
|
1,454,800 | 8 | 8.10 | 7.77 | 6,000 | 15,600 | -0.1 |
| 04/01/2024 |
7.95
|
3,396,100 | 8.20 | 8.20 | 7.95 | 6,200 | 8,700 | -0.0 |
| 03/01/2024 |
7.67
|
1,100,600 | 7.21 | 7.67 | 7.15 | 1,000 | 2,600 | -0.0 |
| 02/01/2024 |
7.17
|
416,300 | 7.06 | 7.17 | 7.04 | 5,900 | 600 | 0.0 |
| 29/12/2023 |
7.05
|
296,700 | 7.08 | 7.12 | 7.03 | 200 | 0 | 0.0 |
| 28/12/2023 |
7.08
|
594,000 | 7.06 | 7.10 | 7 | 2,000 | 0 | 0.0 |
| 27/12/2023 |
7.06
|
434,800 | 7.10 | 7.14 | 7.05 | 5,200 | 400 | 0.0 |
| 26/12/2023 |
7.10
|
259,400 | 7.09 | 7.14 | 7.05 | 3,900 | 500 | 0.0 |
| 25/12/2023 |
7.09
|
265,200 | 7.08 | 7.15 | 7.05 | 22,300 | 100 | 0.2 |
| 22/12/2023 |
7.08
|
273,500 | 7.11 | 7.25 | 7.05 | 5,800 | 12,300 | -0.0 |
| 21/12/2023 |
7.11
|
172,900 | 7.10 | 7.15 | 7.03 | 3,300 | 1,000 | 0.0 |
| 20/12/2023 |
7.10
|
198,400 | 7.11 | 7.14 | 7.07 | 0 | 8,400 | -0.1 |
| 19/12/2023 |
7.11
|
285,000 | 7.11 | 7.21 | 7.01 | 2,500 | 10,200 | -0.1 |
| 18/12/2023 |
7.11
|
430,200 | 7.05 | 7.30 | 7 | 200 | 1,800 | -0.0 |
| 15/12/2023 |
7.05
|
343,300 | 7.06 | 7.13 | 6.99 | 18,800 | 3,600 | 0.1 |
| 14/12/2023 |
7.06
|
330,700 | 7.14 | 7.27 | 7.06 | 0 | 11,500 | -0.1 |
| 13/12/2023 |
7.14
|
813,300 | 7.25 | 7.39 | 7.14 | 2,800 | 2,800 | 0.0 |
| 12/12/2023 |
7.25
|
531,600 | 7.17 | 7.27 | 7.16 | 4,400 | 100 | 0.0 |
| 11/12/2023 |
7.17
|
294,800 | 7.28 | 7.40 | 7.15 | 0 | 16,100 | -0.1 |
| 08/12/2023 |
7.28
|
596,900 | 7.38 | 7.40 | 7.11 | 1,400 | 800 | 0.0 |
| 07/12/2023 |
7.38
|
1,364,300 | 7.24 | 7.50 | 7.23 | 300 | 6,600 | -0.0 |
| 06/12/2023 |
7.24
|
1,143,900 | 7 | 7.30 | 7 | 12,600 | 0 | 0.1 |
| 05/12/2023 |
7
|
274,800 | 7 | 7.08 | 6.93 | 2,300 | 100 | 0.0 |
| 04/12/2023 |
7
|
620,100 | 6.90 | 7.05 | 6.90 | 18,300 | 3,600 | 0.1 |
| 01/12/2023 |
6.90
|
318,900 | 6.95 | 6.95 | 6.85 | 800 | 9,800 | -0.1 |
| 30/11/2023 |
6.95
|
304,700 | 6.97 | 7.04 | 6.89 | 100 | 25,700 | -0.2 |
| 29/11/2023 |
6.97
|
379,700 | 6.80 | 7.15 | 6.92 | 0 | 18,000 | -0.1 |
| 28/11/2023 |
6.80
|
227,600 | 6.80 | 6.85 | 6.74 | 1,100 | 15,700 | -0.1 |
| 27/11/2023 |
6.80
|
233,400 | 6.79 | 6.94 | 6.79 | 700 | 14,800 | -0.1 |
| 24/11/2023 |
6.79
|
889,900 | 7.05 | 7.06 | 6.70 | 7,900 | 58,600 | -0.3 |
| 23/11/2023 |
7.05
|
652,000 | 7.17 | 7.22 | 7.05 | 8,400 | 9,000 | -0.0 |
| 22/11/2023 |
7.17
|
341,300 | 7.11 | 7.20 | 7.10 | 3,600 | 0 | 0.0 |
| 21/11/2023 |
7.11
|
434,300 | 7.09 | 7.29 | 7.09 | 6,500 | 1,600 | 0.0 |
| 20/11/2023 |
7.09
|
346,400 | 7.19 | 7.19 | 7.02 | 1,100 | 26,100 | -0.2 |
| 17/11/2023 |
7.19
|
1,369,200 | 7.17 | 7.50 | 7.17 | 6,700 | 10,700 | -0.0 |
| 16/11/2023 |
7.17
|
309,500 | 7.05 | 7.18 | 7 | 0 | 0 | 0 |
| 15/11/2023 |
7.05
|
418,600 | 7.05 | 7.36 | 7.03 | 16,000 | 7,900 | 0.1 |
| 14/11/2023 |
7.05
|
678,700 | 7.20 | 7.28 | 7 | 500 | 36,500 | -0.3 |
| 13/11/2023 |
7.20
|
369,700 | 7.20 | 7.29 | 7.15 | 300 | 55,100 | -0.4 |
| 10/11/2023 |
7.20
|
543,400 | 7.31 | 7.31 | 7.18 | 10,500 | 800 | 0.1 |
| 09/11/2023 |
7.31
|
744,000 | 7.38 | 7.52 | 7.26 | 35,100 | 29,300 | 0.0 |
| 08/11/2023 |
7.38
|
808,300 | 7.20 | 7.38 | 7.05 | 93,300 | 100 | 0.7 |
| 07/11/2023 |
7.20
|
490,400 | 7.16 | 7.31 | 7.16 | 15,700 | 500 | 0.1 |
| 06/11/2023 |
7.16
|
660,900 | 7.22 | 7.30 | 7.16 | 34,300 | 17,900 | 0.1 |
| 03/11/2023 |
7.22
|
418,100 | 7.35 | 7.49 | 7.12 | 10,300 | 39,000 | -0.2 |
| 02/11/2023 |
7.35
|
719,500 | 7.15 | 7.35 | 7.05 | 48,900 | 8,500 | 0.3 |
| 01/11/2023 |
7.15
|
657,600 | 7.15 | 7.32 | 7.10 | 14,900 | 5,000 | 0.1 |
| 31/10/2023 |
7.15
|
1,762,800 | 7.04 | 7.45 | 7.04 | 105,700 | 5,500 | 0.7 |
| 30/10/2023 |
7.04
|
1,086,800 | 6.81 | 7.14 | 6.71 | 25,300 | 4,200 | 0.1 |
| 27/10/2023 |
6.81
|
418,300 | 6.51 | 6.95 | 6.55 | 29,400 | 0 | 0.2 |
| 26/10/2023 |
6.51
|
1,068,900 | 7 | 7 | 6.51 | 19,300 | 300 | 0.1 |
| 25/10/2023 |
7
|
581,700 | 7.14 | 7.15 | 6.95 | 3,300 | 13,200 | -0.1 |
| 24/10/2023 |
7.14
|
1,666,600 | 6.75 | 7.22 | 6.90 | 0 | 44,300 | -0.3 |
| 23/10/2023 |
6.75
|
561,600 | 6.31 | 6.75 | 6.65 | 0 | 0 | 0 |
| 20/10/2023 |
6.31
|
450,000 | 5.90 | 6.31 | 5.94 | 14,300 | 3,600 | 0.1 |
| 19/10/2023 |
5.90
|
721,800 | 6.24 | 6.24 | 5.90 | 30,400 | 6,200 | 0.1 |
| 18/10/2023 |
6.24
|
1,022,300 | 6.70 | 6.70 | 6.24 | 26,000 | 100 | 0.2 |
| 17/10/2023 |
6.70
|
1,594,100 | 7.15 | 7.15 | 6.70 | 6,000 | 0 | 0.0 |
| 16/10/2023 |
7.15
|
1,056,400 | 7.20 | 7.30 | 6.97 | 900 | 500 | 0.0 |
| 13/10/2023 |
7.20
|
3,595,900 | 6.84 | 7.30 | 6.79 | 5,100 | 33,400 | -0.2 |