| 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) |
-0.40 | -5.06% | 6,614,000 | -19,300 | -0.2 |
7.30
8.70
7.30
|
|
2 tháng
(2026-01-12) |
-1 | -11.76% | 11,465,000 | -36,000 | -0.3 |
7.30
8.70
7.30
|
|
3 tháng
(2025-12-15) |
-0.40 | -5.06% | 14,229,200 | 23,200 | 0.1 |
7.30
8.70
7.30
|
|
6 tháng
(2025-09-15) |
-1.70 | -18.48% | 27,466,400 | 487,500 | 3.6 |
7.30
9.20
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.06% | 79,276,100 | 975,500 | 7.4 |
5.20
10.20
7.30
|
|
24 tháng
(2024-03-25) |
-1.70 | -18.48% | 110,552,333 | 942,900 | 7.2 |
5.20
10.20
7.30
|
|
36 tháng
(2023-03-29) |
2 | 36.36% | 160,914,525 | -7,829,200 | -69.2 |
5.20
12.20
7.30
|
|
60 tháng
(2021-04-08) |
-1.30 | -14.77% | 275,719,548 | -7,722,081 | -67.8 |
3.80
22.50
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
9.50
|
556,451 | 9.90 | 9.90 | 9.40 | 2,000 | 5,500 | -0.0 |
| 07/03/2024 |
9.50
|
1,080,625 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 06/03/2024 |
8.70
|
183,902 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| 05/03/2024 |
8.90
|
154,322 | 8.80 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 04/03/2024 |
8.90
|
174,155 | 8.90 | 9 | 8.80 | 11,800 | 0 | 0.1 |
| 01/03/2024 |
8.80
|
233,221 | 8.60 | 8.90 | 8.60 | 8,300 | 0 | 0.1 |
| 29/02/2024 |
8.60
|
111,051 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
116,661 | 8.60 | 8.70 | 8.50 | 10,000 | 0 | 0.1 |
| 27/02/2024 |
8.60
|
133,326 | 8.60 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| 26/02/2024 |
8.60
|
142,012 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
148,103 | 8.60 | 8.70 | 8.40 | 2,500 | 0 | 0.0 |
| 22/02/2024 |
8.60
|
56,457 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
45,904 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
108,259 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
57,409 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
62,234 | 8.50 | 8.50 | 8.40 | 18,900 | 0 | 0.2 |
| 15/02/2024 |
8.40
|
18,610 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
66,004 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
96,872 | 8.30 | 8.50 | 8.30 | 1,400 | 0 | 0.0 |
| 05/02/2024 |
8.30
|
65,631 | 8.50 | 8.50 | 8.30 | 20,000 | 0 | 0.2 |
| 02/02/2024 |
8.40
|
56,911 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.40
|
101,347 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/01/2024 |
8.40
|
103,395 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2024 |
8.40
|
80,010 | 8.40 | 8.50 | 8.30 | 0 | 3,600 | -0.0 |
| 29/01/2024 |
8.40
|
128,675 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/01/2024 |
8.60
|
113,532 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.70
|
34,203 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/01/2024 |
8.80
|
75,580 | 8.80 | 8.90 | 8.70 | 0 | 3,200 | -0.0 |
| 23/01/2024 |
8.80
|
26,812 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/01/2024 |
8.80
|
69,545 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
59,810 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
39,613 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/01/2024 |
8.80
|
215,003 | 8.90 | 9.10 | 8.80 | 6,800 | 0 | 0.1 |
| 16/01/2024 |
8.80
|
34,341 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2024 |
8.70
|
96,319 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 12/01/2024 |
9
|
106,504 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
127,156 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/01/2024 |
8.90
|
117,224 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/01/2024 |
9
|
55,132 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9
|
151,979 | 9 | 9.10 | 8.90 | 19,000 | 0 | 0.2 |
| 05/01/2024 |
9
|
102,957 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/01/2024 |
9
|
240,425 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/01/2024 |
8.90
|
108,131 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
90,138 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/12/2023 |
8.80
|
90,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/12/2023 |
8.90
|
150,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/12/2023 |
8.90
|
116,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.80
|
42,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 25/12/2023 |
8.90
|
56,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/12/2023 |
8.80
|
84,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/12/2023 |
8.90
|
38,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/12/2023 |
8.90
|
14,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/12/2023 |
8.80
|
55,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2023 |
8.70
|
37,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/12/2023 |
8.80
|
78,000 | 8.80 | 8.90 | 8.60 | 0 | 4,200 | -0.0 |
| 14/12/2023 |
8.80
|
73,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 13/12/2023 |
8.80
|
142,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/12/2023 |
9
|
96,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/12/2023 |
9
|
114,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 08/12/2023 |
9.10
|
79,200 | 9.20 | 9.30 | 9 | 0 | 900 | -0.0 |
| 07/12/2023 |
9.20
|
429,400 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 06/12/2023 |
9.50
|
172,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.40
|
181,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2023 |
9.50
|
469,800 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 01/12/2023 |
9
|
66,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/11/2023 |
9.10
|
86,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/11/2023 |
9.10
|
97,900 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 28/11/2023 |
9
|
78,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/11/2023 |
8.80
|
73,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/11/2023 |
9
|
280,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 23/11/2023 |
8.90
|
223,400 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 22/11/2023 |
9.20
|
145,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 21/11/2023 |
9.20
|
160,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/11/2023 |
9.10
|
207,000 | 9 | 9.20 | 8.40 | 0 | 0 | 0 |
| 17/11/2023 |
9
|
286,800 | 9.10 | 9.30 | 8.90 | 0 | 24,200 | -0.2 |
| 16/11/2023 |
9.10
|
203,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 15/11/2023 |
8.90
|
154,800 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 14/11/2023 |
8.90
|
136,600 | 9 | 9.30 | 8.90 | 0 | 15,300 | -0.1 |
| 13/11/2023 |
9
|
134,800 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 10/11/2023 |
9
|
285,500 | 9.10 | 9.30 | 8.90 | 0 | 20,000 | -0.2 |
| 09/11/2023 |
9.10
|
482,900 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/11/2023 |
8.90
|
297,100 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
| 07/11/2023 |
8.20
|
106,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/11/2023 |
8.30
|
132,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/11/2023 |
8.40
|
144,400 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 02/11/2023 |
8.40
|
289,900 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
| 01/11/2023 |
7.80
|
109,100 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
| 31/10/2023 |
7.60
|
120,300 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 30/10/2023 |
7.90
|
78,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 27/10/2023 |
8
|
111,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/10/2023 |
7.90
|
517,500 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 25/10/2023 |
8.70
|
65,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/10/2023 |
8.70
|
169,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/10/2023 |
8.70
|
60,600 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 20/10/2023 |
8.90
|
134,300 | 8.30 | 8.90 | 8.10 | 0 | 0 | 0 |
| 19/10/2023 |
8.30
|
177,400 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 18/10/2023 |
8.60
|
361,900 | 9.10 | 9.20 | 8.40 | 0 | 0 | 0 |
| 17/10/2023 |
9.10
|
221,400 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/10/2023 |
9.50
|
226,500 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/10/2023 |
9.60
|
318,300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |