| 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) |
-0.27 | -3.54% | 31,300 | -2,400 | -0.0 |
7.31
8.40
7.86
|
|
2 tháng
(2026-01-12) |
-0.65 | -8.12% | 116,000 | -2,400 | -0.0 |
7.31
8.85
7.86
|
|
3 tháng
(2025-12-15) |
-1.44 | -16.38% | 117,000 | -2,500 | -0.0 |
7.31
8.85
7.86
|
|
6 tháng
(2025-09-15) |
-1.65 | -18.30% | 380,300 | -1,000 | -0.0 |
7.31
10.70
7.86
|
|
12 tháng
(2025-03-18) |
-3.68 | -33.38% | 523,700 | -1,000 | -0.0 |
7.31
11.03
7.86
|
|
24 tháng
(2024-03-25) |
-1.63 | -18.14% | 1,090,700 | -1,100 | -0.0 |
7.31
15.15
7.86
|
|
36 tháng
(2023-03-29) |
0.95 | 14.77% | 2,043,500 | -7,700 | -0.2 |
5.96
15.15
7.86
|
|
60 tháng
(2021-04-08) |
-0.25 | -3.35% | 7,723,600 | -3,000 | -1.4 |
5.75
15.15
7.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.93
|
10,300 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 07/03/2024 |
9.25
|
20,300 | 8.66 | 9.25 | 8.66 | 0 | 0 | 0 |
| 06/03/2024 |
8.66
|
500 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/03/2024 |
8.69
|
900 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 04/03/2024 |
8.52
|
4,500 | 8.18 | 8.52 | 8.18 | 0 | 0 | 0 |
| 01/03/2024 |
8.16
|
3,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/02/2024 |
8.16
|
5,300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/02/2024 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/02/2024 |
8.15
|
1,500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/02/2024 |
8.15
|
2,100 | 8.18 | 8.19 | 8.15 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/02/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 15/02/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 07/02/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.72
|
1,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/02/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/02/2024 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/02/2024 |
8.29
|
5,800 | 7.79 | 8.42 | 7.79 | 0 | 0 | 0 |
| 31/01/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/01/2024 |
8.25
|
500 | 7.63 | 8.25 | 7.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.17
|
1,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
600 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 23/01/2024 |
7.69
|
7,600 | 7.70 | 7.70 | 7.68 | 0 | 0 | 0 |
| 22/01/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/01/2024 |
8.25
|
200 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.93
|
1,200 | 7.97 | 7.97 | 7.93 | 0 | 0 | 0 |
| 17/01/2024 |
8.38
|
1,200 | 7.43 | 8.38 | 7.43 | 0 | 0 | 0 |
| 16/01/2024 |
7.99
|
1,600 | 7.43 | 7.99 | 7.43 | 0 | 0 | 0 |
| 15/01/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/01/2024 |
7.47
|
200 | 8.15 | 8.15 | 7.47 | 0 | 0 | 0 |
| 11/01/2024 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/01/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/01/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/01/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/01/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/01/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/01/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/01/2024 |
8.34
|
1,900 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 |
| 29/12/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/12/2023 |
8.06
|
2,200 | 7.60 | 8.06 | 7.61 | 0 | 0 | 0 |
| 27/12/2023 |
7.60
|
4,200 | 7.59 | 7.60 | 7.33 | 0 | 0 | 0 |
| 26/12/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 25/12/2023 |
7.59
|
600 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 22/12/2023 |
7.59
|
100 | 7.48 | 7.59 | 7.59 | 0 | 0 | 0 |
| 21/12/2023 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/12/2023 |
7.48
|
500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/12/2023 |
7.48
|
200 | 7.35 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/12/2023 |
7.35
|
1,000 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 |
| 15/12/2023 |
7.71
|
1,500 | 7.72 | 7.72 | 7.71 | 0 | 0 | 0 |
| 14/12/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 13/12/2023 |
7.72
|
1,400 | 7.74 | 7.74 | 7.33 | 0 | 0 | 0 |
| 11/12/2023 |
7.74
|
1,600 | 7.79 | 8.09 | 7.33 | 0 | 0 | 0 |
| 08/12/2023 |
7.79
|
700 | 7.85 | 7.85 | 7.35 | 0 | 0 | 0 |
| 07/12/2023 |
7.85
|
800 | 7.85 | 8.24 | 7.85 | 0 | 0 | 0 |
| 06/12/2023 |
7.85
|
3,000 | 7.44 | 7.88 | 7.44 | 0 | 0 | 0 |
| 05/12/2023 |
7.44
|
12,100 | 7.97 | 7.97 | 7.43 | 0 | 0 | 0 |
| 04/12/2023 |
7.97
|
9,400 | 8.02 | 8.02 | 7.51 | 0 | 0 | 0 |
| 01/12/2023 |
8.02
|
800 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 |
| 30/11/2023 |
8.61
|
1,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 29/11/2023 |
8.70
|
300 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 |
| 28/11/2023 |
8.21
|
5,100 | 7.77 | 8.31 | 7.23 | 0 | 0 | 0 |
| 27/11/2023 |
7.77
|
7,600 | 8.04 | 8.04 | 7.48 | 0 | 0 | 0 |
| 24/11/2023 |
8.04
|
800 | 7.75 | 8.18 | 7.21 | 0 | 0 | 0 |
| 23/11/2023 |
7.75
|
700 | 8.33 | 8.47 | 7.75 | 0 | 0 | 0 |
| 22/11/2023 |
8.33
|
4,400 | 8.20 | 8.47 | 7.63 | 0 | 0 | 0 |
| 21/11/2023 |
8.20
|
2,300 | 8.47 | 8.47 | 7.90 | 0 | 0 | 0 |
| 20/11/2023 |
8.47
|
2,100 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0 |
| 17/11/2023 |
8.69
|
13,200 | 8.61 | 8.98 | 8.02 | 0 | 3,200 | -0.0 |
| 16/11/2023 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/11/2023 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/11/2023 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/11/2023 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/11/2023 |
8.61
|
100 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
| 09/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2023 |
8.90
|
700 | 8.85 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/11/2023 |
8.85
|
100 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/11/2023 |
8.50
|
200 | 8.20 | 8.69 | 8.50 | 0 | 100 | -0.0 |
| 31/10/2023 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/10/2023 |
8.20
|
300 | 8.04 | 8.20 | 7.49 | 0 | 0 | 0 |
| 26/10/2023 |
8.04
|
1,200 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
| 25/10/2023 |
8.05
|
200 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 |
| 24/10/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/10/2023 |
8.05
|
2,700 | 8.14 | 8.14 | 7.57 | 0 | 0 | 0 |
| 20/10/2023 |
8.14
|
1,200 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 19/10/2023 |
8.15
|
300 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 |
| 18/10/2023 |
8.26
|
2,200 | 8.09 | 8.43 | 7.53 | 0 | 0 | 0 |
| 17/10/2023 |
8.09
|
6,100 | 7.57 | 8.09 | 7.29 | 1,400 | 300 | 0.0 |
| 16/10/2023 |
7.57
|
4,100 | 8.10 | 8.66 | 7.55 | 0 | 0 | 0 |
| 13/10/2023 |
8.10
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 12/10/2023 |
8.70
|
500 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
| 11/10/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 10/10/2023 |
8.98
|
13,500 | 8.72 | 8.98 | 8.12 | 0 | 0 | 0 |