| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -6.61% | 623,500 | 0 | 0 |
11.30
12.10
11.40
|
|
2 tháng
(2026-03-02) |
-1 | -8.13% | 851,400 | 0 | 0 |
11.30
12.40
11.40
|
|
3 tháng
(2026-01-29) |
-0.70 | -5.83% | 1,094,300 | 0 | 0 |
11.30
12.40
11.40
|
|
6 tháng
(2025-10-31) |
-1 | -8.13% | 2,225,500 | 0 | 0 |
11.30
12.50
11.40
|
|
12 tháng
(2025-05-05) |
-0.68 | -5.70% | 8,432,400 | 0 | 0 |
11.30
13.79
11.40
|
|
24 tháng
(2024-05-09) |
0.49 | 4.57% | 15,659,499 | -674 | -0.0 |
10
13.79
11.40
|
|
36 tháng
(2023-05-15) |
2.66 | 30.74% | 22,352,003 | -2,024,948 | -28.6 |
8.20
14
11.40
|
|
60 tháng
(2021-05-25) |
4.48 | 65.67% | 36,713,205 | -158,793 | -0.7 |
6.76
14
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
10.32
|
9,100 | 10.23 | 10.40 | 10.15 | 0 | 0 | 0 |
| 24/04/2024 |
10.40
|
108,300 | 9.91 | 10.64 | 9.91 | 0 | 7,800 | -0.1 |
| 23/04/2024 |
9.82
|
168,100 | 10.15 | 10.32 | 9.82 | 0 | 56,300 | -0.7 |
| 22/04/2024 |
9.99
|
76,800 | 10.07 | 10.40 | 9.99 | 0 | 21,000 | -0.3 |
| 19/04/2024 |
10.07
|
159,900 | 11.30 | 11.30 | 9.99 | 0 | 12,000 | -0.2 |
| 17/04/2024 |
11.05
|
71,800 | 11.05 | 11.38 | 10.64 | 0 | 22,000 | -0.3 |
| 16/04/2024 |
11.05
|
154,301 | 11.63 | 11.63 | 10.48 | 0 | 0 | 0 |
| 15/04/2024 |
11.63
|
144,273 | 12.85 | 12.85 | 11.63 | 0 | 17,300 | -0.3 |
| 12/04/2024 |
12.85
|
289,481 | 13.75 | 13.75 | 12.53 | 0 | 108,600 | -1.7 |
| 11/04/2024 |
12.77
|
340,935 | 11.71 | 12.77 | 11.63 | 0 | 150,000 | -2.3 |
| 10/04/2024 |
11.63
|
129,691 | 11.87 | 11.87 | 11.38 | 0 | 44,300 | -0.6 |
| 09/04/2024 |
11.71
|
116,711 | 11.87 | 12.20 | 11.46 | 0 | 24,500 | -0.4 |
| 08/04/2024 |
11.95
|
28,400 | 12.28 | 12.28 | 11.79 | 0 | 13,000 | -0.2 |
| 05/04/2024 |
12.28
|
108,664 | 11.87 | 12.53 | 11.71 | 0 | 33,000 | -0.5 |
| 04/04/2024 |
11.71
|
140,113 | 12.36 | 12.61 | 11.71 | 0 | 27,000 | -0.4 |
| 03/04/2024 |
12.36
|
164,300 | 12.85 | 13.51 | 12.12 | 0 | 60,000 | -0.9 |
| 02/04/2024 |
12.85
|
105,000 | 13.10 | 14.08 | 12.85 | 0 | 28,100 | -0.5 |
| 01/04/2024 |
13.43
|
304,488 | 13.84 | 14.00 | 13.02 | 0 | 114,100 | -1.9 |
| 29/03/2024 |
14.00
|
214,248 | 13.02 | 14.57 | 13.02 | 0 | 85,900 | -1.4 |
| 28/03/2024 |
13.26
|
213,321 | 13.26 | 14.57 | 13.02 | 0 | 47,300 | -0.8 |
| 27/03/2024 |
13.59
|
46,506 | 13.67 | 13.67 | 13.26 | 0 | 16,200 | -0.3 |
| 26/03/2024 |
13.51
|
166,869 | 12.61 | 13.84 | 12.12 | 0 | 71,700 | -1.2 |
| 25/03/2024 |
12.85
|
166,004 | 14.00 | 14.00 | 12.77 | 0 | 52,000 | -0.8 |
| 22/03/2024 |
12.77
|
378,309 | 11.63 | 12.77 | 11.63 | 0 | 174,600 | -2.7 |
| 21/03/2024 |
11.63
|
113,003 | 11.30 | 12.28 | 11.13 | 0 | 39,000 | -0.6 |
| 20/03/2024 |
11.71
|
36,342 | 11.71 | 11.71 | 11.30 | 0 | 11,800 | -0.2 |
| 19/03/2024 |
11.71
|
22,200 | 12.03 | 12.03 | 11.71 | 0 | 2,500 | -0.0 |
| 18/03/2024 |
12.03
|
289,633 | 12.12 | 12.44 | 11.63 | 0 | 109,000 | -1.6 |
| 15/03/2024 |
11.95
|
183,671 | 11.38 | 12.36 | 11.38 | 0 | 46,200 | -0.7 |
| 14/03/2024 |
11.38
|
238,300 | 11.46 | 11.79 | 11.05 | 0 | 58,300 | -0.8 |
| 13/03/2024 |
11.46
|
266,800 | 12.61 | 12.61 | 11.38 | 0 | 30,500 | -0.4 |
| 12/03/2024 |
11.46
|
40,700 | 11.46 | 11.46 | 11.46 | 0 | 25,000 | -0.4 |
| 11/03/2024 |
10.48
|
24,626 | 10.48 | 10.48 | 10.48 | 0 | 11,000 | -0.1 |
| 08/03/2024 |
9.58
|
169,300 | 9.01 | 9.58 | 9.01 | 0 | 76,300 | -0.9 |
| 07/03/2024 |
8.76
|
4,700 | 8.84 | 8.84 | 8.76 | 0 | 2,500 | -0.0 |
| 06/03/2024 |
8.84
|
11,100 | 8.84 | 8.84 | 8.84 | 0 | 5,000 | -0.1 |
| 05/03/2024 |
8.84
|
5,223 | 8.84 | 8.84 | 8.84 | 0 | 3,000 | -0.0 |
| 04/03/2024 |
8.84
|
12,501 | 8.92 | 8.92 | 8.84 | 0 | 4,900 | -0.1 |
| 01/03/2024 |
8.92
|
2,401 | 8.76 | 8.92 | 8.76 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
8.84
|
1,601 | 8.76 | 8.84 | 8.76 | 0 | 1,000 | -0.0 |
| 28/02/2024 |
8.92
|
500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 27/02/2024 |
8.92
|
1,800 | 8.92 | 9.58 | 8.92 | 0 | 0 | 0 |
| 26/02/2024 |
8.92
|
1,500 | 8.84 | 8.92 | 8.76 | 0 | 1,000 | -0.0 |
| 23/02/2024 |
8.76
|
2,210 | 8.76 | 8.76 | 8.68 | 0 | 1,300 | -0.0 |
| 22/02/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 21/02/2024 |
8.84
|
400 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 20/02/2024 |
8.76
|
1,600 | 8.76 | 8.76 | 8.76 | 0 | 900 | -0.0 |
| 19/02/2024 |
8.76
|
5,200 | 8.76 | 8.76 | 8.68 | 0 | 2,300 | -0.0 |
| 16/02/2024 |
8.84
|
1,200 | 8.92 | 8.92 | 8.84 | 0 | 600 | -0.0 |
| 15/02/2024 |
8.68
|
2,500 | 8.92 | 8.92 | 8.68 | 0 | 1,400 | -0.0 |
| 07/02/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 06/02/2024 |
8.76
|
2,200 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 05/02/2024 |
8.76
|
2,700 | 8.76 | 8.84 | 8.76 | 0 | 800 | -0.0 |
| 02/02/2024 |
8.76
|
800 | 9.33 | 9.33 | 8.76 | 0 | 0 | 0 |
| 01/02/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/01/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/01/2024 |
8.68
|
5,300 | 8.84 | 8.84 | 8.68 | 0 | 1,600 | -0.0 |
| 29/01/2024 |
8.84
|
17,200 | 8.68 | 8.84 | 8.60 | 0 | 7,000 | -0.1 |
| 26/01/2024 |
8.68
|
5,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/01/2024 |
8.68
|
4 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/01/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 23/01/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 22/01/2024 |
8.76
|
19,400 | 8.76 | 8.76 | 8.68 | 0 | 11,000 | -0.1 |
| 19/01/2024 |
8.76
|
12,900 | 8.76 | 8.76 | 8.68 | 0 | 6,000 | -0.1 |
| 18/01/2024 |
8.76
|
10,800 | 8.76 | 8.76 | 8.76 | 0 | 5,000 | -0.1 |
| 17/01/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/01/2024 |
9.01
|
4,000 | 8.51 | 9.01 | 8.51 | 0 | 2,000 | -0.0 |
| 15/01/2024 |
8.51
|
5,910 | 8.60 | 8.60 | 8.51 | 0 | 3,000 | -0.0 |
| 12/01/2024 |
8.51
|
24,100 | 8.51 | 8.51 | 8.51 | 0 | 13,000 | -0.1 |
| 11/01/2024 |
8.51
|
37,300 | 8.51 | 8.60 | 8.43 | 0 | 14,100 | -0.1 |
| 10/01/2024 |
8.43
|
654 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/01/2024 |
8.43
|
2,229 | 8.35 | 8.43 | 8.35 | 0 | 2,000 | -0.0 |
| 08/01/2024 |
8.43
|
16,507 | 8.43 | 8.51 | 8.35 | 0 | 5,000 | -0.1 |
| 05/01/2024 |
8.43
|
6,700 | 8.43 | 8.43 | 8.43 | 0 | 2,200 | -0.0 |
| 04/01/2024 |
8.35
|
32,102 | 8.51 | 8.60 | 8.35 | 0 | 7,600 | -0.1 |
| 03/01/2024 |
8.51
|
8,100 | 8.51 | 8.51 | 8.43 | 0 | 5,000 | -0.1 |
| 02/01/2024 |
8.51
|
41 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/12/2023 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 28/12/2023 |
8.43
|
200 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 27/12/2023 |
8.51
|
12,800 | 8.51 | 8.51 | 8.51 | 0 | 7,774 | -0.1 |
| 26/12/2023 |
8.51
|
10,400 | 8.60 | 8.60 | 8.51 | 0 | 5,000 | -0.1 |
| 25/12/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/12/2023 |
8.43
|
21,900 | 8.60 | 8.60 | 8.43 | 0 | 10,700 | -0.1 |
| 21/12/2023 |
8.60
|
5,400 | 8.68 | 8.68 | 8.60 | 0 | 2,000 | -0.0 |
| 20/12/2023 |
8.68
|
10,200 | 8.60 | 8.68 | 8.51 | 0 | 8,000 | -0.1 |
| 19/12/2023 |
8.51
|
3,100 | 8.51 | 8.60 | 8.51 | 0 | 2,000 | -0.0 |
| 18/12/2023 |
8.51
|
2,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 15/12/2023 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/12/2023 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/12/2023 |
8.51
|
20,301 | 8.60 | 8.60 | 8.43 | 0 | 14,100 | -0.1 |
| 12/12/2023 |
8.51
|
16,606 | 8.76 | 8.76 | 8.51 | 0 | 8,000 | -0.1 |
| 11/12/2023 |
8.51
|
3,150 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 08/12/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 07/12/2023 |
8.51
|
17,541 | 8.76 | 9.33 | 8.51 | 0 | 4,600 | -0.0 |
| 06/12/2023 |
8.60
|
1,657 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/12/2023 |
8.51
|
14,100 | 8.51 | 8.60 | 8.51 | 0 | 5,000 | -0.1 |
| 04/12/2023 |
8.51
|
11,809 | 8.51 | 8.51 | 8.51 | 0 | 6,400 | -0.1 |
| 01/12/2023 |
8.51
|
10,201 | 8.51 | 8.51 | 8.43 | 0 | 6,000 | 0 |
| 30/11/2023 |
8.43
|
9,700 | 8.51 | 8.51 | 8.35 | 0 | 4,100 | -0.0 |
| 29/11/2023 |
8.43
|
47,050 | 8.68 | 8.68 | 8.35 | 0 | 20,400 | -0.2 |