| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -8.05% | 2,947,200 | 11,100 | 0.1 |
4.44
5.08
4.52
|
|
2 tháng
(2026-01-15) |
-0.51 | -10.04% | 8,260,600 | 38,600 | 0.2 |
4.44
5.29
4.52
|
|
3 tháng
(2025-12-16) |
-0.28 | -5.77% | 10,523,700 | 59,000 | 0.3 |
4.44
5.29
4.52
|
|
6 tháng
(2025-09-17) |
-1.61 | -26.05% | 26,057,000 | -569,500 | -3.3 |
4.44
6.21
4.52
|
|
12 tháng
(2025-03-21) |
-0.98 | -17.66% | 112,415,400 | -58,020 | 1.5 |
4.26
6.44
4.52
|
|
24 tháng
(2024-03-26) |
-4.23 | -48.07% | 324,638,000 | -759,820 | -4.2 |
4.26
8.90
4.52
|
|
36 tháng
(2023-04-03) |
-1.96 | -29.99% | 602,163,200 | -585,186 | -2.6 |
4.26
10.10
4.52
|
|
60 tháng
(2021-04-12) |
-6.84 | -59.95% | 1,327,203,200 | -478,156 | -6.2 |
3.83
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
8.06
|
1,153,800 | 8.22 | 8.26 | 8.04 | 1,000 | 325,600 | -2.6 |
| 08/03/2024 |
8.26
|
1,439,300 | 8.59 | 8.59 | 8.26 | 41,600 | 61,600 | -0.2 |
| 07/03/2024 |
8.50
|
1,220,800 | 8.65 | 8.65 | 8.41 | 28,200 | 140,700 | -1.0 |
| 06/03/2024 |
8.45
|
2,304,500 | 8.34 | 8.65 | 8.34 | 422,800 | 6,400 | 3.5 |
| 05/03/2024 |
8.30
|
1,067,100 | 8.25 | 8.30 | 8.17 | 11,880 | 700 | 0.1 |
| 04/03/2024 |
8.25
|
1,643,100 | 8.08 | 8.29 | 8.08 | 289,200 | 2,700 | 2.4 |
| 01/03/2024 |
8.08
|
733,700 | 8.10 | 8.10 | 8.01 | 0 | 17,800 | -0.1 |
| 29/02/2024 |
8.04
|
797,500 | 8.16 | 8.20 | 8.03 | 1,800 | 6,300 | -0.0 |
| 28/02/2024 |
8.14
|
621,900 | 8.18 | 8.20 | 8.07 | 6,500 | 8,300 | -0.0 |
| 27/02/2024 |
8.14
|
1,539,300 | 7.95 | 8.25 | 7.80 | 26,600 | 20,100 | 0.1 |
| 26/02/2024 |
7.95
|
477,300 | 7.93 | 8 | 7.90 | 400 | 11,600 | -0.1 |
| 23/02/2024 |
7.93
|
1,091,600 | 8.06 | 8.12 | 7.93 | 6,100 | 3,300 | 0.0 |
| 22/02/2024 |
8.05
|
483,700 | 8.06 | 8.09 | 8.03 | 2,700 | 19,900 | -0.1 |
| 21/02/2024 |
8.06
|
1,651,600 | 8.19 | 8.19 | 8.03 | 0 | 94,800 | -0.8 |
| 20/02/2024 |
8.19
|
517,400 | 8.25 | 8.25 | 8.12 | 0 | 116,000 | -0.9 |
| 19/02/2024 |
8.22
|
1,220,100 | 8.16 | 8.25 | 8.09 | 15,100 | 0 | 0.1 |
| 16/02/2024 |
8.15
|
437,600 | 8.20 | 8.20 | 8 | 4,200 | 0 | 0.0 |
| 15/02/2024 |
8.18
|
1,003,100 | 8.05 | 8.24 | 8.05 | 205,500 | 20,053 | 1.5 |
| 07/02/2024 |
8.01
|
689,400 | 8.03 | 8.03 | 7.99 | 0 | 1,100 | -0.0 |
| 06/02/2024 |
8.01
|
596,600 | 8.03 | 8.07 | 8 | 50 | 1,900 | -0.0 |
| 05/02/2024 |
8.03
|
521,600 | 8.05 | 8.07 | 8.01 | 0 | 21,000 | -0.2 |
| 02/02/2024 |
8.05
|
453,100 | 8.05 | 8.11 | 8.02 | 0 | 25,000 | -0.2 |
| 01/02/2024 |
8.03
|
348,600 | 8.01 | 8.06 | 8.01 | 0 | 100 | -0.0 |
| 31/01/2024 |
8.01
|
1,391,600 | 8.05 | 8.16 | 8 | 82,900 | 16,800 | 0.5 |
| 30/01/2024 |
8.16
|
493,600 | 8.12 | 8.19 | 8.10 | 8,700 | 12,700 | -0.0 |
| 29/01/2024 |
8.12
|
691,500 | 8.21 | 8.21 | 8.11 | 19,200 | 3,700 | 0.1 |
| 26/01/2024 |
8.19
|
439,700 | 8.25 | 8.26 | 8.19 | 100 | 0 | 0.0 |
| 25/01/2024 |
8.21
|
362,400 | 8.24 | 8.30 | 8.19 | 800 | 8,100 | -0.1 |
| 24/01/2024 |
8.20
|
467,000 | 8.28 | 8.31 | 8.19 | 0 | 700 | -0.0 |
| 23/01/2024 |
8.28
|
326,500 | 8.35 | 8.35 | 8.25 | 1,100 | 100 | 0.0 |
| 22/01/2024 |
8.34
|
1,084,700 | 8.24 | 8.43 | 8.18 | 19,800 | 13,500 | 0.1 |
| 19/01/2024 |
8.12
|
401,000 | 8.20 | 8.24 | 8.12 | 0 | 19,700 | -0.2 |
| 18/01/2024 |
8.15
|
306,400 | 8.10 | 8.25 | 8.10 | 0 | 11,700 | -0.1 |
| 17/01/2024 |
8.18
|
466,600 | 8.30 | 8.34 | 8.17 | 0 | 55,500 | -0.5 |
| 16/01/2024 |
8.27
|
696,200 | 8.02 | 8.27 | 8 | 20,400 | 2,600 | 0.1 |
| 15/01/2024 |
8.02
|
419,700 | 8.10 | 8.15 | 8.02 | 0 | 23,500 | -0.2 |
| 12/01/2024 |
8.04
|
934,400 | 8.11 | 8.13 | 8 | 1,300 | 32,400 | -0.3 |
| 11/01/2024 |
8.11
|
659,400 | 8.10 | 8.22 | 8.10 | 4,800 | 22,300 | -0.1 |
| 10/01/2024 |
8.10
|
663,100 | 8.10 | 8.20 | 8.08 | 0 | 42,800 | -0.3 |
| 09/01/2024 |
8.12
|
1,118,800 | 8.25 | 8.25 | 8.10 | 0 | 74,400 | -0.6 |
| 08/01/2024 |
8.25
|
1,360,000 | 8.32 | 8.38 | 8.20 | 100 | 5,800 | -0.0 |
| 05/01/2024 |
8.30
|
404,000 | 8.30 | 8.40 | 8.30 | 1,500 | 2,400 | -0.0 |
| 04/01/2024 |
8.39
|
765,400 | 8.50 | 8.50 | 8.39 | 9,000 | 0 | 0.1 |
| 03/01/2024 |
8.45
|
896,500 | 8.26 | 8.45 | 8.25 | 46,400 | 0 | 0.4 |
| 02/01/2024 |
8.28
|
791,700 | 8.35 | 8.36 | 8.23 | 11,800 | 0 | 0.1 |
| 29/12/2023 |
8.28
|
820,600 | 8.28 | 8.44 | 8.28 | 18,400 | 0 | 0.2 |
| 28/12/2023 |
8.28
|
854,000 | 8.32 | 8.37 | 8.25 | 20,400 | 8,300 | 0.1 |
| 27/12/2023 |
8.32
|
1,297,500 | 8.32 | 8.45 | 8.31 | 24,300 | 0 | 0.2 |
| 26/12/2023 |
8.32
|
729,200 | 8.27 | 8.42 | 8.29 | 0 | 0 | 0 |
| 25/12/2023 |
8.27
|
826,400 | 8.24 | 8.45 | 8.27 | 0 | 10,600 | -0.1 |
| 22/12/2023 |
8.24
|
903,400 | 8.23 | 8.48 | 8.20 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
8.23
|
750,600 | 8.22 | 8.29 | 8 | 16,800 | 8,000 | 0.1 |
| 20/12/2023 |
8.22
|
636,900 | 8.20 | 8.33 | 8.15 | 0 | 34,300 | -0.3 |
| 19/12/2023 |
8.20
|
709,800 | 8.02 | 8.20 | 7.97 | 8,600 | 100 | 0.1 |
| 18/12/2023 |
8.02
|
477,300 | 8.02 | 8.12 | 8 | 34,000 | 400 | 0.3 |
| 15/12/2023 |
8.02
|
603,000 | 8.01 | 8.17 | 7.95 | 3,800 | 600 | 0.0 |
| 14/12/2023 |
8.01
|
902,400 | 8.15 | 8.18 | 8.01 | 9,500 | 0 | 0.1 |
| 13/12/2023 |
8.15
|
901,000 | 8.28 | 8.33 | 8.11 | 0 | 22,600 | -0.2 |
| 12/12/2023 |
8.28
|
839,200 | 8.28 | 8.47 | 8.26 | 100 | 15,500 | -0.1 |
| 11/12/2023 |
8.28
|
796,800 | 8.30 | 8.40 | 8.15 | 0 | 23,700 | -0.2 |
| 08/12/2023 |
8.30
|
2,419,000 | 8.13 | 8.55 | 8.10 | 18,000 | 0 | 0.2 |
| 07/12/2023 |
8.13
|
1,521,600 | 8.20 | 8.30 | 7.90 | 0 | 43,700 | -0.4 |
| 06/12/2023 |
8.20
|
837,700 | 8.08 | 8.20 | 7.97 | 32,200 | 0 | 0.3 |
| 05/12/2023 |
8.08
|
774,300 | 8.16 | 8.18 | 8.02 | 0 | 18,800 | -0.2 |
| 04/12/2023 |
8.16
|
1,000,100 | 7.85 | 8.19 | 8 | 101,600 | 5,000 | 0.8 |
| 01/12/2023 |
7.85
|
771,300 | 8 | 8.07 | 7.77 | 0 | 13,800 | -0.1 |
| 30/11/2023 |
8
|
1,357,400 | 8 | 8.20 | 8 | 0 | 29,300 | -0.2 |
| 29/11/2023 |
8
|
1,624,600 | 7.64 | 8 | 7.65 | 36,300 | 0 | 0.3 |
| 28/11/2023 |
7.64
|
701,500 | 7.50 | 7.65 | 7.39 | 21,400 | 4,800 | 0.1 |
| 27/11/2023 |
7.50
|
826,400 | 7.55 | 7.65 | 7.45 | 9,900 | 0 | 0.1 |
| 24/11/2023 |
7.55
|
1,084,500 | 7.50 | 7.55 | 7.35 | 42,600 | 0 | 0.3 |
| 23/11/2023 |
7.50
|
1,064,200 | 7.84 | 7.94 | 7.50 | 1,400 | 2,300 | -0.0 |
| 22/11/2023 |
7.84
|
714,500 | 7.80 | 7.90 | 7.70 | 10,600 | 3,200 | 0.1 |
| 21/11/2023 |
7.80
|
1,339,600 | 7.60 | 7.97 | 7.70 | 23,100 | 0 | 0.2 |
| 20/11/2023 |
7.60
|
472,000 | 7.59 | 7.66 | 7.35 | 38,000 | 1,500 | 0.3 |
| 17/11/2023 |
7.59
|
1,227,300 | 7.63 | 7.80 | 7.40 | 6,000 | 2,400 | 0.0 |
| 16/11/2023 |
7.63
|
505,100 | 7.63 | 7.75 | 7.50 | 0 | 0 | 0 |
| 15/11/2023 |
7.63
|
1,322,000 | 7.51 | 7.80 | 7.60 | 23,900 | 8,200 | 0.1 |
| 14/11/2023 |
7.51
|
771,400 | 7.50 | 7.76 | 7.45 | 0 | 19,500 | -0.1 |
| 13/11/2023 |
7.50
|
1,031,500 | 7.37 | 7.79 | 7.40 | 5,000 | 1,900 | 0.0 |
| 10/11/2023 |
7.37
|
1,010,700 | 7.53 | 7.56 | 7.29 | 6,100 | 11,000 | -0.0 |
| 09/11/2023 |
7.53
|
939,500 | 7.47 | 7.70 | 7.45 | 8,800 | 17,200 | -0.1 |
| 08/11/2023 |
7.47
|
659,700 | 7.05 | 7.49 | 7 | 22,500 | 14,100 | 0.1 |
| 07/11/2023 |
7.05
|
757,600 | 6.95 | 7.20 | 6.88 | 11,000 | 0 | 0.1 |
| 06/11/2023 |
6.95
|
495,300 | 6.90 | 7.05 | 6.89 | 2,000 | 800 | 0.0 |
| 03/11/2023 |
6.90
|
659,100 | 6.81 | 6.96 | 6.72 | 7,300 | 11,300 | -0.0 |
| 02/11/2023 |
6.81
|
556,500 | 6.37 | 6.81 | 6.50 | 17,200 | 0 | 0.1 |
| 01/11/2023 |
6.37
|
358,900 | 6.21 | 6.40 | 6.14 | 800 | 0 | 0.0 |
| 31/10/2023 |
6.21
|
524,300 | 6.54 | 6.60 | 6.20 | 11,300 | 0 | 0.1 |
| 30/10/2023 |
6.54
|
352,800 | 6.62 | 6.80 | 6.50 | 0 | 0 | 0 |
| 27/10/2023 |
6.62
|
512,400 | 6.55 | 6.90 | 6.30 | 20,000 | 0 | 0.1 |
| 26/10/2023 |
6.55
|
1,481,400 | 7.04 | 7.04 | 6.55 | 2,700 | 0 | 0.0 |
| 25/10/2023 |
7.04
|
527,000 | 7.01 | 7.26 | 7.02 | 0 | 700 | -0.0 |
| 24/10/2023 |
7.01
|
407,900 | 6.98 | 7.09 | 6.80 | 0 | 0 | 0 |
| 23/10/2023 |
6.98
|
359,800 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 20/10/2023 |
7
|
844,000 | 6.78 | 7.08 | 6.70 | 700 | 0 | 0.0 |
| 19/10/2023 |
6.78
|
662,900 | 7 | 7.08 | 6.78 | 100 | 0 | 0.0 |
| 18/10/2023 |
7
|
1,792,800 | 7.50 | 7.55 | 6.98 | 0 | 0 | 0 |
| 17/10/2023 |
7.50
|
539,800 | 7.65 | 7.74 | 7.50 | 0 | 0 | 0 |
| 16/10/2023 |
7.65
|
590,400 | 7.86 | 7.97 | 7.51 | 0 | 0 | 0 |