| 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) |
0.70 | 10.61% | 6,384,900 | -50,900 | -0.6 |
6.60
9.30
7
|
|
2 tháng
(2026-01-12) |
0.10 | 1.39% | 10,880,600 | 17,200 | -0.1 |
6.50
9.30
7
|
|
3 tháng
(2025-12-15) |
1.30 | 21.67% | 13,393,300 | -24,800 | -0.4 |
6
9.30
7
|
|
6 tháng
(2025-09-15) |
0.50 | 7.35% | 16,261,000 | 90,300 | 0.3 |
5.90
9.30
7
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.35% | 27,030,600 | 127,800 | 0.5 |
5.90
9.30
7
|
|
24 tháng
(2024-03-25) |
-0.82 | -10.11% | 44,069,575 | 148,375 | 0.8 |
5.90
9.30
7
|
|
36 tháng
(2023-03-29) |
0.58 | 8.55% | 75,698,350 | 1,112,075 | 10.2 |
5.90
9.95
7
|
|
60 tháng
(2021-04-08) |
-1.51 | -17.11% | 256,464,994 | 1,990,370 | 18.3 |
4.87
16.58
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.21
|
21,300 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
17,501 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/03/2024 |
8.40
|
99,455 | 8.21 | 8.58 | 8.12 | 56,000 | 0 | 0.5 |
| 05/03/2024 |
8.21
|
34,305 | 8.21 | 8.21 | 8.12 | 0 | 16,200 | -0.1 |
| 04/03/2024 |
8.21
|
31,801 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/03/2024 |
8.21
|
39,700 | 8.21 | 8.30 | 8.21 | 0 | 9,800 | -0.1 |
| 29/02/2024 |
8.40
|
2,700 | 8.40 | 8.40 | 8.21 | 1,000 | 100 | 0.0 |
| 28/02/2024 |
8.30
|
28,600 | 8.30 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| 27/02/2024 |
8.21
|
32,900 | 8.49 | 8.49 | 8.12 | 0 | 0 | 0 |
| 26/02/2024 |
8.12
|
9,205 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 23/02/2024 |
8.30
|
75,100 | 8.21 | 8.40 | 8.21 | 50,000 | 0 | 0.5 |
| 22/02/2024 |
8.21
|
40,300 | 8.30 | 8.40 | 8.21 | 10,000 | 100 | 0.1 |
| 21/02/2024 |
8.30
|
59,802 | 8.21 | 8.30 | 8.12 | 0 | 20,000 | -0.2 |
| 20/02/2024 |
8.21
|
5,614 | 8.30 | 8.30 | 8.21 | 3,000 | 0 | 0.0 |
| 19/02/2024 |
8.30
|
90,324 | 8.21 | 8.30 | 8.12 | 57,000 | 0 | 0.5 |
| 16/02/2024 |
8.21
|
35,113 | 8.12 | 8.21 | 8.12 | 200 | 0 | 0.0 |
| 15/02/2024 |
8.12
|
15,403 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 07/02/2024 |
8.12
|
12,000 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
21,000 | 7.76 | 8.12 | 7.57 | 5,100 | 400 | 0.0 |
| 05/02/2024 |
8.03
|
22,500 | 8.03 | 8.21 | 8.03 | 13,000 | 0 | 0.1 |
| 02/02/2024 |
7.94
|
20,305 | 8.03 | 8.12 | 7.94 | 0 | 400 | -0.0 |
| 01/02/2024 |
8.03
|
13,900 | 8.03 | 8.03 | 7.94 | 400 | 0 | 0.0 |
| 31/01/2024 |
8.03
|
4,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/01/2024 |
8.21
|
18,100 | 8.12 | 8.21 | 8.03 | 0 | 1,100 | -0.0 |
| 29/01/2024 |
8.12
|
10,100 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 26/01/2024 |
8.12
|
8,750 | 8.12 | 8.12 | 8.03 | 0 | 500 | -0.0 |
| 25/01/2024 |
8.03
|
2,700 | 8.12 | 8.21 | 8.03 | 2,000 | 0 | 0.0 |
| 24/01/2024 |
8.12
|
11,225 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 23/01/2024 |
8.21
|
50,110 | 8.12 | 8.21 | 8.03 | 2,300 | 0 | 0.0 |
| 22/01/2024 |
8.21
|
32,370 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 19/01/2024 |
8.21
|
3,600 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 18/01/2024 |
8.21
|
11,700 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 17/01/2024 |
8.12
|
14,702 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 16/01/2024 |
8.21
|
5,600 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/01/2024 |
8.12
|
3,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/01/2024 |
8.21
|
18,401 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 11/01/2024 |
8.30
|
1,827 | 8.30 | 8.30 | 8.30 | 0 | 300 | -0.0 |
| 10/01/2024 |
8.30
|
59,710 | 8.21 | 8.30 | 8.21 | 34,000 | 0 | 0.3 |
| 09/01/2024 |
8.21
|
30,110 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 08/01/2024 |
8.21
|
52,500 | 8.21 | 8.49 | 8.21 | 15,000 | 0 | 0.1 |
| 05/01/2024 |
8.30
|
33,500 | 8.30 | 8.40 | 8.21 | 0 | 0 | 0 |
| 04/01/2024 |
8.30
|
56,300 | 8.21 | 8.30 | 8.12 | 300 | 0 | 0.0 |
| 03/01/2024 |
8.21
|
26,300 | 8.21 | 8.30 | 8.12 | 10,000 | 0 | 0.1 |
| 02/01/2024 |
8.21
|
7,600 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 29/12/2023 |
8.21
|
41,800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 28/12/2023 |
8.21
|
80,600 | 8.21 | 8.21 | 8.12 | 10,000 | 0 | 0.1 |
| 27/12/2023 |
8.21
|
7,400 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 26/12/2023 |
8.21
|
25,400 | 8.12 | 8.21 | 8.12 | 11,000 | 0 | 0.1 |
| 25/12/2023 |
8.12
|
5,500 | 8.03 | 8.21 | 8.12 | 0 | 0 | 0 |
| 22/12/2023 |
8.03
|
17,700 | 8.21 | 8.21 | 8.03 | 2,000 | 0 | 0.0 |
| 21/12/2023 |
8.21
|
1,700 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 20/12/2023 |
8.21
|
33,000 | 8.21 | 8.21 | 8.12 | 1,000 | 0 | 0.0 |
| 19/12/2023 |
8.21
|
81,100 | 7.94 | 8.30 | 7.94 | 1,100 | 0 | 0.0 |
| 18/12/2023 |
7.94
|
2,400 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 15/12/2023 |
8.21
|
19,000 | 8.21 | 8.21 | 7.94 | 6,000 | 4,000 | 0.0 |
| 14/12/2023 |
8.21
|
28,300 | 8.21 | 8.30 | 7.67 | 0 | 0 | 0 |
| 13/12/2023 |
8.21
|
50,400 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 |
| 12/12/2023 |
8.30
|
29,100 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 11/12/2023 |
8.30
|
46,200 | 8.21 | 8.40 | 8.12 | 25,000 | 0 | 0.2 |
| 08/12/2023 |
8.21
|
48,400 | 8.30 | 8.40 | 8.21 | 0 | 0 | 0 |
| 07/12/2023 |
8.30
|
26,900 | 8.40 | 8.40 | 8.21 | 10,000 | 0 | 0.1 |
| 06/12/2023 |
8.40
|
48,800 | 8.40 | 8.49 | 8.30 | 7,000 | 0 | 0.1 |
| 05/12/2023 |
8.40
|
33,600 | 8.21 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/12/2023 |
8.21
|
27,400 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/12/2023 |
8.21
|
10,900 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 30/11/2023 |
8.21
|
86,500 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 29/11/2023 |
8.21
|
18,500 | 8.12 | 8.40 | 8.21 | 0 | 0 | 0 |
| 28/11/2023 |
8.12
|
10,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 27/11/2023 |
8.21
|
2,300 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 24/11/2023 |
8.21
|
33,800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 23/11/2023 |
8.21
|
39,100 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 22/11/2023 |
8.40
|
21,500 | 8.30 | 8.49 | 8.30 | 5,000 | 0 | 0.0 |
| 21/11/2023 |
8.30
|
29,300 | 8.30 | 8.49 | 8.30 | 10,000 | 0 | 0.1 |
| 20/11/2023 |
8.30
|
14,900 | 8.30 | 8.40 | 8.21 | 0 | 3,600 | -0.0 |
| 17/11/2023 |
8.30
|
32,100 | 8.49 | 8.67 | 8.30 | 0 | 0 | 0 |
| 16/11/2023 |
8.49
|
32,700 | 8.49 | 8.49 | 8.30 | 5,000 | 0 | 0.0 |
| 15/11/2023 |
8.49
|
43,400 | 8.40 | 8.58 | 8.40 | 0 | 4,400 | -0.0 |
| 14/11/2023 |
8.40
|
23,800 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 |
| 13/11/2023 |
8.30
|
13,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/11/2023 |
8.30
|
20,900 | 8.30 | 8.58 | 8.30 | 0 | 100 | -0.0 |
| 09/11/2023 |
8.30
|
34,500 | 8.49 | 8.58 | 8.30 | 0 | 5,000 | -0.0 |
| 08/11/2023 |
8.49
|
32,800 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 |
| 07/11/2023 |
8.21
|
56,900 | 8.40 | 8.58 | 8.21 | 0 | 0 | 0 |
| 06/11/2023 |
8.40
|
7,400 | 8.49 | 8.49 | 8.21 | 0 | 500 | -0.0 |
| 03/11/2023 |
8.49
|
12,800 | 8.40 | 8.67 | 8.21 | 0 | 0 | 0 |
| 02/11/2023 |
8.40
|
71,000 | 7.85 | 8.58 | 8.12 | 600 | 0 | 0.0 |
| 01/11/2023 |
7.85
|
31,300 | 7.85 | 7.85 | 7.48 | 0 | 0 | 0 |
| 31/10/2023 |
7.85
|
45,200 | 8.12 | 8.12 | 7.85 | 5,000 | 0 | 0.0 |
| 30/10/2023 |
8.12
|
17,300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 27/10/2023 |
8.12
|
53,300 | 8.03 | 8.21 | 8.03 | 0 | 0 | 0 |
| 26/10/2023 |
8.03
|
125,300 | 8.58 | 8.58 | 7.85 | 0 | 0 | 0 |
| 25/10/2023 |
8.58
|
29,600 | 8.85 | 8.85 | 8.58 | 2,000 | 0 | 0.0 |
| 24/10/2023 |
8.85
|
47,500 | 8.67 | 8.85 | 8.58 | 0 | 10,000 | -0.1 |
| 23/10/2023 |
8.67
|
5,500 | 8.67 | 8.76 | 8.58 | 0 | 2,000 | -0.0 |
| 20/10/2023 |
8.67
|
35,000 | 8.67 | 8.76 | 8.49 | 0 | 0 | 0 |
| 19/10/2023 |
8.67
|
46,600 | 8.58 | 8.85 | 8.58 | 0 | 0 | 0 |
| 18/10/2023 |
8.58
|
116,900 | 8.85 | 8.85 | 8.49 | 0 | 0 | 0 |
| 17/10/2023 |
8.85
|
79,000 | 9.13 | 9.22 | 8.85 | 0 | 0 | 0 |
| 16/10/2023 |
9.13
|
48,100 | 9.13 | 9.31 | 9.03 | 0 | 0 | 0 |
| 13/10/2023 |
9.13
|
82,600 | 9.03 | 9.22 | 8.94 | 0 | 10,000 | -0.1 |