| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
8.08
|
544 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 08/03/2024 |
8.17
|
156 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
8.17
|
2,100 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |
| 06/03/2024 |
7.99
|
2,000 | 8.27 | 8.27 | 7.90 | 0 | 0 | 0 |
| 05/03/2024 |
7.99
|
271 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
4,502 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/03/2024 |
7.99
|
500 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 29/02/2024 |
8.08
|
1,407 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 28/02/2024 |
8.08
|
26,536 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 27/02/2024 |
8.08
|
3,078 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 26/02/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/02/2024 |
8.27
|
1,901 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/02/2024 |
8.27
|
3,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/02/2024 |
8.27
|
2,300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/02/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/02/2024 |
8.27
|
3,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/02/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/02/2024 |
8.17
|
1,182 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/02/2024 |
8.08
|
3,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/02/2024 |
7.99
|
4,302 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 05/02/2024 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
1,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/02/2024 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 31/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/01/2024 |
8.08
|
105 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.90
|
202 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
7.90
|
1,600 | 7.99 | 7.99 | 7.90 | 0 | 1,300 | -0.0 |
| 24/01/2024 |
7.99
|
2,600 | 7.90 | 7.99 | 7.90 | 0 | 2,500 | -0.0 |
| 23/01/2024 |
8.17
|
4,802 | 7.90 | 8.27 | 7.90 | 0 | 4,400 | -0.0 |
| 22/01/2024 |
8.27
|
3 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/01/2024 |
8.17
|
200 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 18/01/2024 |
8.27
|
300 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 17/01/2024 |
8.55
|
603 | 7.99 | 8.55 | 7.99 | 0 | 0 | 0 |
| 16/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/01/2024 |
8.08
|
7,400 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 12/01/2024 |
8.08
|
10,510 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/01/2024 |
8.08
|
1,009 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/01/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/01/2024 |
7.99
|
518 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 |
| 08/01/2024 |
8.73
|
367 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 03/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 02/01/2024 |
8.92
|
401 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 29/12/2023 |
7.90
|
102 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/12/2023 |
8.17
|
4,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/12/2023 |
8.08
|
1,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/12/2023 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/12/2023 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 20/12/2023 |
8.17
|
1,500 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 19/12/2023 |
7.90
|
51 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/12/2023 |
7.90
|
13,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 14/12/2023 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/12/2023 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/12/2023 |
8.27
|
871 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/12/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/12/2023 |
8.17
|
4,801 | 8.27 | 8.36 | 8.17 | 0 | 0 | 0 |
| 05/12/2023 |
8.08
|
3,207 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 04/12/2023 |
7.52
|
2,001 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/11/2023 |
8.08
|
103 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/11/2023 |
7.99
|
700 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |
| 28/11/2023 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2023 |
7.99
|
3,200 | 7.99 | 7.99 | 7.43 | 0 | 0 | 0 |
| 24/11/2023 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/11/2023 |
7.99
|
1,200 | 7.62 | 7.99 | 7.62 | 0 | 0 | 0 |
| 22/11/2023 |
7.99
|
3,700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2023 |
7.90
|
3,175 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 20/11/2023 |
7.80
|
410 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/11/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/11/2023 |
7.71
|
700 | 7.34 | 7.80 | 7.34 | 500 | 0 | 0.0 |
| 15/11/2023 |
8.36
|
300 | 8.92 | 8.92 | 8.36 | 0 | 0 | 0 |
| 14/11/2023 |
7.99
|
3,442 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/11/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/11/2023 |
7.62
|
1 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/11/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/11/2023 |
7.62
|
44 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/11/2023 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/11/2023 |
7.52
|
200 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 02/11/2023 |
7.90
|
2,400 | 7.90 | 7.90 | 7.25 | 0 | 0 | 0 |
| 01/11/2023 |
7.90
|
200 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/10/2023 |
7.99
|
100 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/10/2023 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/10/2023 |
7.90
|
100 | 7.71 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/10/2023 |
7.71
|
700 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 |
| 25/10/2023 |
7.99
|
2,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2023 |
7.99
|
700 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/10/2023 |
7.90
|
200 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 19/10/2023 |
7.99
|
800 | 7.80 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2023 |
7.80
|
2,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/10/2023 |
7.90
|
700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/10/2023 |
7.90
|
100 | 7.71 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/10/2023 |
7.71
|
200 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 |
| 09/10/2023 |
8.27
|
600 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 |