| 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 | -4.49% | 3,331,300 | 0 | 0 |
7.90
9.10
8.50
|
|
2 tháng
(2026-01-12) |
-0.50 | -5.56% | 4,813,600 | 0 | 0 |
7.90
9.10
8.50
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.60% | 5,812,900 | -4,500 | -0.0 |
7.90
9.30
8.50
|
|
6 tháng
(2025-09-15) |
-3.10 | -26.72% | 17,962,000 | -4,500 | -0.0 |
7.90
11.60
8.50
|
|
12 tháng
(2025-03-18) |
1.07 | 14.42% | 46,813,300 | -5,600 | -0.1 |
5.62
12
8.50
|
|
24 tháng
(2024-03-25) |
-2.57 | -23.19% | 103,934,363 | -15,319 | -0.1 |
5.62
12.34
8.50
|
|
36 tháng
(2023-03-29) |
1.90 | 28.85% | 194,768,654 | -17,541 | -0.2 |
5.62
12.34
8.50
|
|
60 tháng
(2021-04-08) |
-11.81 | -58.14% | 548,155,359 | -218,360 | -4.8 |
4.86
21.59
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
10.43
|
1,847,816 | 9.80 | 10.52 | 9.80 | 0 | 0 | 0 |
| 07/03/2024 |
9.61
|
326,424 | 9.61 | 9.71 | 9.43 | 0 | 0 | 0 |
| 06/03/2024 |
9.71
|
368,599 | 9.80 | 9.89 | 9.61 | 0 | 0 | 0 |
| 05/03/2024 |
9.80
|
237,139 | 9.89 | 9.98 | 9.71 | 0 | 0 | 0 |
| 04/03/2024 |
9.89
|
529,052 | 9.52 | 9.89 | 9.52 | 0 | 0 | 0 |
| 01/03/2024 |
9.52
|
327,520 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 |
| 29/02/2024 |
9.71
|
336,134 | 9.80 | 9.89 | 9.61 | 0 | 0 | 0 |
| 28/02/2024 |
9.80
|
665,019 | 9.61 | 9.98 | 9.61 | 0 | 0 | 0 |
| 27/02/2024 |
9.71
|
562,159 | 9.98 | 9.98 | 9.61 | 0 | 0 | 0 |
| 26/02/2024 |
9.98
|
481,300 | 9.61 | 10.25 | 9.61 | 0 | 0 | 0 |
| 23/02/2024 |
9.80
|
2,751,220 | 9.16 | 9.98 | 9.16 | 0 | 0 | 0 |
| 22/02/2024 |
9.07
|
341,550 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 |
| 21/02/2024 |
8.89
|
512,762 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
| 20/02/2024 |
9.07
|
851,591 | 8.44 | 9.25 | 8.44 | 0 | 0 | 0 |
| 19/02/2024 |
9.07
|
1,332,395 | 8.71 | 9.25 | 8.71 | 0 | 0 | 0 |
| 16/02/2024 |
8.71
|
550,059 | 8.25 | 8.71 | 8.25 | 0 | 0 | 0 |
| 15/02/2024 |
8.25
|
61,733 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 07/02/2024 |
8.25
|
157,997 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 06/02/2024 |
8.25
|
41,717 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 05/02/2024 |
8.16
|
109,984 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 02/02/2024 |
8.25
|
93,045 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 01/02/2024 |
8.25
|
104,705 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 31/01/2024 |
8.16
|
390,504 | 8.07 | 8.53 | 8.07 | 0 | 0 | 0 |
| 30/01/2024 |
8.16
|
161,879 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 29/01/2024 |
8.16
|
170,193 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
| 26/01/2024 |
7.98
|
114,069 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 25/01/2024 |
8.07
|
69,607 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/01/2024 |
7.98
|
16,390 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 23/01/2024 |
8.07
|
52,373 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 22/01/2024 |
8.07
|
54,918 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 19/01/2024 |
8.07
|
50,955 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 18/01/2024 |
7.98
|
43,946 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 17/01/2024 |
8.07
|
105,925 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 16/01/2024 |
8.16
|
215,562 | 7.89 | 8.16 | 7.80 | 0 | 0 | 0 |
| 15/01/2024 |
7.89
|
113,133 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
| 12/01/2024 |
7.89
|
372,638 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 11/01/2024 |
8.25
|
177,808 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 10/01/2024 |
8.16
|
90,282 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/01/2024 |
8.25
|
120,261 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 08/01/2024 |
8.34
|
134,356 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/01/2024 |
8.53
|
451,159 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 04/01/2024 |
8.34
|
190,497 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 03/01/2024 |
8.34
|
152,264 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 02/01/2024 |
8.25
|
169,097 | 8.25 | 8.44 | 8.16 | 0 | 0 | 0 |
| 29/12/2023 |
8.25
|
125,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 28/12/2023 |
8.25
|
133,000 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 27/12/2023 |
8.25
|
47,400 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
95,800 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 25/12/2023 |
8.34
|
102,100 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/12/2023 |
8.25
|
91,900 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 21/12/2023 |
8.16
|
61,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
143,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/12/2023 |
8.25
|
131,500 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/12/2023 |
8.16
|
207,200 | 8.16 | 8.71 | 8.07 | 0 | 0 | 0 |
| 15/12/2023 |
8.16
|
111,700 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.16
|
180,600 | 8.25 | 8.34 | 8.07 | 0 | 0 | 0 |
| 13/12/2023 |
8.25
|
294,400 | 8.34 | 8.44 | 8.16 | 0 | 0 | 0 |
| 12/12/2023 |
8.34
|
381,200 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/12/2023 |
8.34
|
254,900 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 08/12/2023 |
8.44
|
263,800 | 8.62 | 8.71 | 8.44 | 0 | 0 | 0 |
| 07/12/2023 |
8.62
|
682,200 | 8.44 | 8.80 | 8.34 | 0 | 0 | 0 |
| 06/12/2023 |
8.44
|
317,000 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 05/12/2023 |
8.34
|
224,800 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/12/2023 |
8.34
|
429,600 | 7.98 | 8.44 | 8.07 | 0 | 0 | 0 |
| 01/12/2023 |
7.98
|
139,000 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
| 30/11/2023 |
7.98
|
172,100 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
| 29/11/2023 |
8.16
|
142,700 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 28/11/2023 |
8.07
|
197,800 | 7.98 | 8.07 | 7.80 | 0 | 0 | 0 |
| 27/11/2023 |
7.98
|
207,000 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 24/11/2023 |
8.16
|
255,100 | 8.25 | 8.34 | 7.89 | 0 | 0 | 0 |
| 23/11/2023 |
8.25
|
347,900 | 8.44 | 8.71 | 8.25 | 0 | 0 | 0 |
| 22/11/2023 |
8.44
|
406,100 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/11/2023 |
8.44
|
196,100 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 20/11/2023 |
8.34
|
425,600 | 8.44 | 8.53 | 8.16 | 0 | 0 | 0 |
| 17/11/2023 |
8.44
|
377,300 | 8.71 | 8.89 | 8.34 | 0 | 0 | 0 |
| 16/11/2023 |
8.71
|
432,000 | 8.80 | 9.16 | 8.71 | 0 | 0 | 0 |
| 15/11/2023 |
8.80
|
980,300 | 8.16 | 8.80 | 8.34 | 0 | 0 | 0 |
| 14/11/2023 |
8.16
|
261,000 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |
| 13/11/2023 |
7.98
|
212,600 | 8.16 | 8.25 | 7.89 | 0 | 0 | 0 |
| 10/11/2023 |
8.16
|
403,300 | 7.98 | 8.25 | 7.80 | 0 | 0 | 0 |
| 09/11/2023 |
7.98
|
406,700 | 7.98 | 8.25 | 7.98 | 0 | 0 | 0 |
| 08/11/2023 |
7.98
|
446,400 | 7.44 | 7.98 | 7.35 | 0 | 0 | 0 |
| 07/11/2023 |
7.44
|
224,900 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 |
| 06/11/2023 |
7.80
|
128,100 | 7.80 | 7.89 | 7.62 | 0 | 0 | 0 |
| 03/11/2023 |
7.80
|
113,100 | 7.80 | 7.98 | 7.71 | 0 | 0 | 0 |
| 02/11/2023 |
7.80
|
226,700 | 7.44 | 7.89 | 7.53 | 0 | 0 | 0 |
| 01/11/2023 |
7.44
|
179,100 | 7.26 | 7.53 | 7.26 | 0 | 0 | 0 |
| 31/10/2023 |
7.26
|
90,300 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 |
| 30/10/2023 |
7.71
|
39,300 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 |
| 27/10/2023 |
7.80
|
152,600 | 7.53 | 7.80 | 7.44 | 0 | 0 | 0 |
| 26/10/2023 |
7.53
|
318,900 | 8.25 | 8.44 | 7.44 | 0 | 0 | 0 |
| 25/10/2023 |
8.25
|
400,600 | 8.07 | 8.62 | 7.98 | 0 | 0 | 0 |
| 24/10/2023 |
8.07
|
94,600 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 23/10/2023 |
7.89
|
69,500 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 |
| 20/10/2023 |
8.07
|
193,700 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
| 19/10/2023 |
7.89
|
111,600 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
| 18/10/2023 |
7.89
|
331,800 | 7.98 | 8.62 | 7.80 | 0 | 0 | 0 |
| 17/10/2023 |
7.98
|
190,600 | 8.34 | 8.34 | 7.98 | 0 | 0 | 0 |
| 16/10/2023 |
8.34
|
136,900 | 8.53 | 8.62 | 8.25 | 0 | 0 | 0 |
| 13/10/2023 |
8.53
|
138,600 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |