| 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) |
4.90 | 10.43% | 180,000 | 4,700 | 0.1 |
46.60
53.40
53.40
|
|
2 tháng
(2026-03-02) |
11.20 | 27.52% | 554,100 | 8,500 | 0.3 |
39
53.40
53.40
|
|
3 tháng
(2026-01-29) |
3.10 | 6.35% | 812,000 | 10,400 | 0.3 |
39
53.40
53.40
|
|
6 tháng
(2025-10-31) |
-9.70 | -15.75% | 1,236,600 | 9,800 | 0.3 |
39
65
53.40
|
|
12 tháng
(2025-05-05) |
-30.95 | -37.35% | 2,012,800 | 153,900 | 11.6 |
39
82.85
53.40
|
|
24 tháng
(2024-05-09) |
41.06 | 378.83% | 5,970,208 | 177,801 | 13.2 |
10.56
82.85
53.40
|
|
36 tháng
(2023-05-15) |
46.69 | 896.15% | 8,401,290 | 144,501 | 13.0 |
5.21
82.85
53.40
|
|
60 tháng
(2021-05-25) |
45.49 | 709.63% | 9,659,693 | 141,101 | 13.0 |
4.95
82.85
53.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
9.34
|
202 | 8.78 | 9.34 | 8.78 | 0 | 0 | 0 |
| 24/04/2024 |
9.34
|
800 | 8.69 | 9.34 | 8.69 | 0 | 0 | 0 |
| 23/04/2024 |
9.34
|
503 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 22/04/2024 |
9.16
|
11 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 19/04/2024 |
9.16
|
6,100 | 9.16 | 9.16 | 8.78 | 0 | 0 | 0 |
| 17/04/2024 |
9.25
|
2,300 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 16/04/2024 |
8.97
|
13,000 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 15/04/2024 |
8.97
|
10,200 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 |
| 12/04/2024 |
9.25
|
2,200 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
| 11/04/2024 |
9.25
|
1,400 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 10/04/2024 |
9.16
|
1,400 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 09/04/2024 |
9.34
|
10,700 | 9.06 | 9.34 | 9.06 | 0 | 0 | 0 |
| 08/04/2024 |
9.34
|
1,501 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 05/04/2024 |
9.44
|
102 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 04/04/2024 |
9.53
|
8,350 | 9.53 | 9.53 | 9.16 | 0 | 0 | 0 |
| 03/04/2024 |
9.53
|
505 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 02/04/2024 |
9.62
|
400 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/04/2024 |
9.62
|
10,100 | 9.53 | 9.62 | 9.53 | 0 | 0 | 0 |
| 29/03/2024 |
9.53
|
12,100 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
| 28/03/2024 |
9.53
|
13,900 | 9.34 | 9.53 | 9.25 | 0 | 0 | 0 |
| 27/03/2024 |
9.16
|
7,700 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
| 26/03/2024 |
9.25
|
23,000 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 25/03/2024 |
9.25
|
8,000 | 9.16 | 9.34 | 9.06 | 0 | 0 | 0 |
| 22/03/2024 |
9.25
|
410 | 8.88 | 9.25 | 8.78 | 0 | 0 | 0 |
| 21/03/2024 |
9.16
|
19,600 | 9.06 | 9.16 | 8.88 | 0 | 0 | 0 |
| 20/03/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/03/2024 |
9.06
|
9,613 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0 |
| 18/03/2024 |
9.16
|
11,500 | 9.16 | 9.16 | 8.78 | 0 | 0 | 0 |
| 15/03/2024 |
9.16
|
4,903 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
| 14/03/2024 |
9.06
|
4,200 | 9.16 | 9.16 | 8.88 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
6,200 | 8.88 | 9.25 | 8.88 | 0 | 0 | 0 |
| 12/03/2024 |
8.69
|
30,000 | 9.06 | 9.06 | 8.69 | 0 | 0 | 0 |
| 11/03/2024 |
8.97
|
6,000 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 08/03/2024 |
9.06
|
13,100 | 9.25 | 9.25 | 9.06 | 0 | 0 | 0 |
| 07/03/2024 |
9.16
|
10,900 | 9.81 | 9.81 | 9.06 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
38,100 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 05/03/2024 |
9.06
|
6,707 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
28,700 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 01/03/2024 |
8.97
|
22,200 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/02/2024 |
9.16
|
18,200 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 28/02/2024 |
9.44
|
6,300 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
| 27/02/2024 |
9.34
|
15,201 | 9.81 | 9.81 | 9.16 | 0 | 0 | 0 |
| 26/02/2024 |
9.44
|
33,500 | 9.25 | 9.72 | 9.25 | 0 | 1,400 | -0.0 |
| 23/02/2024 |
9.44
|
23,600 | 9.62 | 9.81 | 9.16 | 0 | 100 | -0.0 |
| 22/02/2024 |
9.53
|
53,600 | 9.06 | 9.53 | 8.88 | 0 | 0 | 0 |
| 21/02/2024 |
9.06
|
41,010 | 9.16 | 9.16 | 8.22 | 0 | 0 | 0 |
| 20/02/2024 |
9.06
|
3,002 | 8.88 | 9.06 | 8.78 | 0 | 0 | 0 |
| 19/02/2024 |
8.97
|
77,100 | 8.41 | 8.97 | 8.41 | 0 | 0 | 0 |
| 16/02/2024 |
8.41
|
38,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 15/02/2024 |
8.50
|
11,602 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 07/02/2024 |
8.41
|
15,200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/02/2024 |
8.41
|
20,800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 05/02/2024 |
8.50
|
29,500 | 8.69 | 8.69 | 8.32 | 0 | 0 | 0 |
| 02/02/2024 |
8.60
|
13,300 | 8.41 | 8.60 | 8.41 | 100 | 0 | 0.0 |
| 01/02/2024 |
8.13
|
152,400 | 9.25 | 9.25 | 8.13 | 0 | 0 | 0 |
| 31/01/2024 |
8.41
|
10,602 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/01/2024 |
7.66
|
63,410 | 7.19 | 7.66 | 7.19 | 0 | 0 | 0 |
| 29/01/2024 |
7.01
|
464 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/01/2024 |
7.01
|
8,003 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 25/01/2024 |
7.01
|
5,000 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 24/01/2024 |
6.91
|
16,400 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 23/01/2024 |
7.01
|
1,550 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 22/01/2024 |
7.10
|
19,200 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
| 19/01/2024 |
6.91
|
500 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
| 18/01/2024 |
6.91
|
700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 17/01/2024 |
6.91
|
2,800 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 16/01/2024 |
6.91
|
4,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 15/01/2024 |
6.91
|
8,200 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 12/01/2024 |
6.91
|
12,600 | 6.82 | 6.91 | 6.63 | 0 | 0 | 0 |
| 11/01/2024 |
6.91
|
16,300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 10/01/2024 |
7.01
|
6,600 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 09/01/2024 |
7.01
|
18,100 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 08/01/2024 |
7.01
|
21,500 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 05/01/2024 |
6.91
|
41,802 | 6.73 | 7.29 | 6.73 | 0 | 0 | 0 |
| 04/01/2024 |
6.73
|
24,800 | 7.01 | 7.01 | 6.63 | 0 | 0 | 0 |
| 03/01/2024 |
7.19
|
33,500 | 7.19 | 7.19 | 6.82 | 0 | 0 | 0 |
| 02/01/2024 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/12/2023 |
7.01
|
16,000 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
| 28/12/2023 |
7.48
|
34,500 | 7.38 | 7.48 | 7.01 | 0 | 0 | 0 |
| 27/12/2023 |
7.38
|
14,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 26/12/2023 |
7.38
|
117,600 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 25/12/2023 |
7.29
|
45,000 | 6.82 | 7.38 | 6.73 | 0 | 0 | 0 |
| 22/12/2023 |
7.48
|
5,100 | 7.38 | 7.48 | 7.38 | 0 | 0 | 0 |
| 21/12/2023 |
7.29
|
52,000 | 7.38 | 7.38 | 6.73 | 0 | 0 | 0 |
| 20/12/2023 |
7.48
|
6,200 | 7.01 | 7.48 | 7.01 | 0 | 0 | 0 |
| 19/12/2023 |
7.01
|
8,900 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
| 18/12/2023 |
7.57
|
1,800 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
| 15/12/2023 |
7.57
|
18,600 | 7.57 | 7.66 | 7.10 | 0 | 0 | 0 |
| 14/12/2023 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/12/2023 |
7.01
|
12,100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 12/12/2023 |
7.38
|
98,300 | 7.66 | 7.85 | 7.29 | 0 | 0 | 0 |
| 11/12/2023 |
8.04
|
10,900 | 7.76 | 8.04 | 7.38 | 0 | 0 | 0 |
| 08/12/2023 |
7.85
|
400 | 7.48 | 7.85 | 7.48 | 0 | 0 | 0 |
| 07/12/2023 |
7.48
|
18,308 | 7.85 | 7.94 | 7.48 | 0 | 0 | 0 |
| 06/12/2023 |
7.85
|
7,600 | 7.10 | 7.85 | 7.10 | 0 | 0 | 0 |
| 05/12/2023 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 04/12/2023 |
7.66
|
1,600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 01/12/2023 |
7.66
|
14,100 | 7.38 | 7.66 | 7.38 | 0 | 0 | 0 |
| 30/11/2023 |
7.38
|
3,900 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 29/11/2023 |
7.19
|
5,600 | 7.10 | 7.19 | 7.10 | 0 | 0 | 0 |