| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.50
|
10,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.59
|
8,900 | 7.50 | 7.59 | 7.50 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.50
|
19,703 | 7.50 | 7.50 | 7.42 | 500 | 0 | 0.0 |
| 22/04/2024 |
7.50
|
29,131 | 7.50 | 7.59 | 7.42 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.50
|
10,700 | 7.68 | 7.68 | 7.50 | 0 | 100 | -0.0 |
| 17/04/2024 |
7.68
|
5,927 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 16/04/2024 |
7.77
|
23,420 | 7.68 | 7.77 | 7.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
7.68
|
8,901 | 7.95 | 7.95 | 7.68 | 500 | 0 | 0.0 |
| 12/04/2024 |
7.86
|
32,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/04/2024 |
7.77
|
34,000 | 7.77 | 7.86 | 7.68 | 100 | 5,000 | -0.0 |
| 10/04/2024 |
7.86
|
81,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 09/04/2024 |
7.86
|
21,620 | 7.95 | 7.95 | 7.86 | 100 | 0 | 0.0 |
| 08/04/2024 |
7.86
|
87,706 | 7.86 | 7.95 | 7.86 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
7.95
|
49,600 | 7.86 | 7.95 | 7.68 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
7.95
|
53,400 | 7.86 | 7.95 | 7.77 | 500 | 0 | 0.0 |
| 03/04/2024 |
7.86
|
34,614 | 7.86 | 7.95 | 7.77 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
7.86
|
7,200 | 7.95 | 8.03 | 7.86 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
8.03
|
11,000 | 7.95 | 8.03 | 7.86 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
7.95
|
5,100 | 8.03 | 8.12 | 7.95 | 300 | 0 | 0.0 |
| 28/03/2024 |
8.03
|
42,968 | 8.03 | 8.03 | 7.77 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
8.03
|
14,400 | 8.12 | 8.12 | 8.03 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
8.12
|
1,300 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
5,596 | 8.12 | 8.21 | 7.86 | 200 | 0 | 0.0 |
| 22/03/2024 |
8.12
|
24,437 | 8.12 | 8.21 | 7.77 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
8.12
|
900 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 20/03/2024 |
8.12
|
23,100 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 19/03/2024 |
8.21
|
322 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/03/2024 |
8.21
|
45,527 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/03/2024 |
8.12
|
18,900 | 7.95 | 8.12 | 7.95 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
8.03
|
29,960 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 13/03/2024 |
7.95
|
49,412 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 12/03/2024 |
7.95
|
10,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/03/2024 |
7.95
|
21,559 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 08/03/2024 |
8.03
|
84,025 | 7.77 | 8.21 | 7.77 | 100 | 5,000 | -0.0 |
| 07/03/2024 |
7.77
|
21,100 | 7.68 | 7.77 | 7.59 | 100 | 1,000 | -0.0 |
| 06/03/2024 |
7.68
|
6,799 | 7.68 | 7.77 | 7.68 | 0 | 7 | -0.0 |
| 05/03/2024 |
7.68
|
18,825 | 7.59 | 7.77 | 7.59 | 300 | 2,000 | -0.0 |
| 04/03/2024 |
7.50
|
38,900 | 7.42 | 7.68 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.42
|
5,232 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/02/2024 |
7.42
|
7,967 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 28/02/2024 |
7.33
|
8,200 | 7.33 | 7.50 | 7.33 | 300 | 0 | 0.0 |
| 27/02/2024 |
7.50
|
33,210 | 7.50 | 7.50 | 7.42 | 500 | 100 | 0.0 |
| 26/02/2024 |
7.50
|
8,900 | 7.24 | 7.50 | 7.24 | 400 | 0 | 0.0 |
| 23/02/2024 |
7.42
|
34,958 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/02/2024 |
7.42
|
10,425 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 21/02/2024 |
7.42
|
29,112 | 7.33 | 7.50 | 7.33 | 0 | 100 | -0.0 |
| 20/02/2024 |
7.33
|
6,300 | 7.50 | 7.50 | 7.33 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
7.50
|
17,100 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
23,400 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 15/02/2024 |
7.42
|
31,000 | 7.42 | 7.50 | 7.42 | 0 | 900 | -0.0 |
| 07/02/2024 |
7.42
|
44,856 | 7.24 | 7.42 | 7.24 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
7.24
|
99,210 | 7.15 | 7.33 | 7.15 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
7.24
|
84,900 | 7.15 | 7.33 | 7.15 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 100 | 0 | 0.0 |
| 01/02/2024 |
7.33
|
25,000 | 7.33 | 7.42 | 7.33 | 200 | 11,000 | -0.1 |
| 31/01/2024 |
7.33
|
9,929 | 7.24 | 7.33 | 7.24 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
7.24
|
16,160 | 7.24 | 7.33 | 7.24 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
7.24
|
27,400 | 7.33 | 7.33 | 7.24 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
7.42
|
32,842 | 7.33 | 7.42 | 7.24 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
7.42
|
3,000 | 7.42 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 24/01/2024 |
7.42
|
20,900 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 23/01/2024 |
7.33
|
18,600 | 7.33 | 7.42 | 7.33 | 5,000 | 9,800 | -0.0 |
| 22/01/2024 |
7.42
|
12,300 | 7.33 | 7.42 | 7.24 | 200 | 0 | 0.0 |
| 19/01/2024 |
7.42
|
29,600 | 7.59 | 7.59 | 7.33 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
7.50
|
10,900 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.59
|
37,802 | 7.50 | 7.59 | 7.42 | 800 | 6,100 | -0.0 |
| 16/01/2024 |
7.42
|
8,000 | 7.33 | 7.50 | 7.33 | 200 | 0 | 0.0 |
| 15/01/2024 |
7.50
|
15,000 | 7.33 | 7.50 | 7.33 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
7.33
|
15,300 | 7.42 | 7.50 | 7.33 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
7.59
|
17,760 | 7.50 | 7.59 | 7.33 | 11,900 | 100 | 0.1 |
| 10/01/2024 |
7.42
|
17,611 | 7.33 | 7.50 | 7.33 | 0 | 200 | -0.0 |
| 09/01/2024 |
7.42
|
20,889 | 7.24 | 7.59 | 7.24 | 0 | 0 | 0 |
| 08/01/2024 |
7.33
|
27,500 | 7.24 | 7.42 | 7.24 | 500 | 0 | 0.0 |
| 05/01/2024 |
7.33
|
1,900 | 7.24 | 7.33 | 7.24 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.42
|
5,100 | 7.50 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 03/01/2024 |
7.42
|
45,500 | 7.24 | 7.42 | 7.24 | 3,000 | 100 | 0.0 |
| 02/01/2024 |
7.24
|
13,540 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 29/12/2023 |
7.24
|
8,500 | 7.15 | 7.24 | 7.06 | 800 | 0 | 0.0 |
| 28/12/2023 |
7.15
|
23,000 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 27/12/2023 |
7.15
|
39,700 | 7.06 | 7.33 | 7.06 | 8,900 | 0 | 0.1 |
| 26/12/2023 |
7.06
|
1,800 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 25/12/2023 |
7.06
|
10,800 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 22/12/2023 |
7.24
|
6,400 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 21/12/2023 |
7.15
|
3,200 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 20/12/2023 |
7.15
|
13,300 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 19/12/2023 |
7.15
|
27,900 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 18/12/2023 |
7.06
|
5,600 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 15/12/2023 |
7.06
|
8,800 | 7.24 | 7.33 | 7.06 | 0 | 0 | 0 |
| 14/12/2023 |
7.24
|
9,900 | 7.15 | 7.24 | 7.15 | 0 | 100 | -0.0 |
| 13/12/2023 |
7.15
|
17,800 | 7.06 | 7.24 | 7.06 | 0 | 100 | -0.0 |
| 12/12/2023 |
7.06
|
34,500 | 7.15 | 7.24 | 7.06 | 0 | 100 | -0.0 |
| 11/12/2023 |
7.15
|
2,600 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
| 08/12/2023 |
7.15
|
25,500 | 7.15 | 7.24 | 7.06 | 7,600 | 6 | 0.1 |
| 07/12/2023 |
7.15
|
11,700 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 06/12/2023 |
7.15
|
6,300 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 05/12/2023 |
7.24
|
6,000 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 04/12/2023 |
7.24
|
42,100 | 7.24 | 7.33 | 7.15 | 0 | 800 | -0.0 |
| 01/12/2023 |
7.24
|
9,900 | 7.24 | 7.42 | 7.15 | 0 | 0 | 0 |
| 30/11/2023 |
7.24
|
26,100 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
| 29/11/2023 |
7.15
|
4,800 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |