| 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) |
-1.25 | -10.33% | 14,220,900 | 0 | 0 |
10.80
12.10
10.80
|
|
2 tháng
(2026-03-02) |
-0.85 | -7.26% | 29,676,300 | -21,200 | -0.2 |
10.25
12.40
10.80
|
|
3 tháng
(2026-01-29) |
-0.05 | -0.46% | 34,696,900 | -47,800 | -0.5 |
10.25
12.40
10.80
|
|
6 tháng
(2025-10-31) |
-0.20 | -1.79% | 43,805,000 | -1,108,800 | -12.4 |
10.25
12.40
10.80
|
|
12 tháng
(2025-05-05) |
0.95 | 9.54% | 130,163,600 | -2,432,500 | -28.4 |
9.71
12.40
10.80
|
|
24 tháng
(2024-05-09) |
3.27 | 43.12% | 340,278,700 | -7,554,379 | -86.2 |
7.55
13.24
10.80
|
|
36 tháng
(2023-05-15) |
2.75 | 33.88% | 508,743,000 | 639,505 | -17.7 |
7.16
13.24
10.80
|
|
60 tháng
(2021-05-25) |
-0.57 | -4.96% | 895,318,300 | 583,473 | -18.0 |
7.16
16.09
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.60
|
127,700 | 7.62 | 7.62 | 7.48 | 0 | 4,800 | -0.0 |
| 24/04/2024 |
7.60
|
851,600 | 7.48 | 7.61 | 7.47 | 1,100 | 500 | 0.0 |
| 23/04/2024 |
7.48
|
183,100 | 7.56 | 7.57 | 7.43 | 0 | 3,200 | -0.0 |
| 22/04/2024 |
7.54
|
91,600 | 7.43 | 7.56 | 7.43 | 0 | 12,400 | -0.1 |
| 19/04/2024 |
7.43
|
291,200 | 7.51 | 7.51 | 7.24 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.52
|
181,700 | 7.62 | 7.70 | 7.52 | 0 | 0 | 0 |
| 16/04/2024 |
7.62
|
311,200 | 7.63 | 7.67 | 7.33 | 0 | 3,000 | -0.0 |
| 15/04/2024 |
7.67
|
262,000 | 7.75 | 7.75 | 7.22 | 0 | 1,700 | -0.0 |
| 12/04/2024 |
7.75
|
377,800 | 7.71 | 7.77 | 7.71 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
7.74
|
284,700 | 7.78 | 7.79 | 7.72 | 0 | 3,300 | -0.0 |
| 10/04/2024 |
7.78
|
176,800 | 7.80 | 7.81 | 7.75 | 0 | 6,100 | -0.0 |
| 09/04/2024 |
7.76
|
286,200 | 7.71 | 7.81 | 7.69 | 0 | 2,000 | -0.0 |
| 08/04/2024 |
7.71
|
184,800 | 7.71 | 7.76 | 7.67 | 200 | 1,000 | -0.0 |
| 05/04/2024 |
7.71
|
240,500 | 7.70 | 7.79 | 7.65 | 0 | 10,800 | -0.1 |
| 04/04/2024 |
7.70
|
293,800 | 7.81 | 7.81 | 7.70 | 100 | 8,500 | -0.1 |
| 03/04/2024 |
7.81
|
209,600 | 7.85 | 7.87 | 7.76 | 2,100 | 0 | 0.0 |
| 02/04/2024 |
7.84
|
270,900 | 7.81 | 7.88 | 7.76 | 0 | 1,800 | -0.0 |
| 01/04/2024 |
7.79
|
323,100 | 7.81 | 7.90 | 7.79 | 2,700 | 0 | 0.0 |
| 29/03/2024 |
7.81
|
304,800 | 7.73 | 7.84 | 7.73 | 22,600 | 0 | 0.2 |
| 28/03/2024 |
7.81
|
183,200 | 7.82 | 7.83 | 7.78 | 0 | 0 | 0 |
| 27/03/2024 |
7.81
|
261,300 | 7.82 | 7.82 | 7.76 | 0 | 2,400 | -0.0 |
| 26/03/2024 |
7.83
|
255,500 | 7.95 | 7.95 | 7.78 | 200 | 2,200 | -0.0 |
| 25/03/2024 |
7.81
|
850,400 | 7.80 | 7.83 | 7.76 | 1,100 | 800 | 0.0 |
| 22/03/2024 |
7.81
|
368,900 | 7.83 | 7.90 | 7.81 | 1,600 | 0 | 0.0 |
| 21/03/2024 |
7.90
|
1,274,200 | 8.10 | 8.10 | 7.75 | 100 | 19,400 | -0.2 |
| 20/03/2024 |
7.71
|
269,000 | 7.74 | 7.78 | 7.66 | 0 | 30,400 | -0.2 |
| 19/03/2024 |
7.74
|
370,600 | 7.70 | 7.76 | 7.62 | 0 | 39,700 | -0.3 |
| 18/03/2024 |
7.70
|
354,600 | 7.71 | 7.80 | 7.61 | 400 | 21,300 | -0.2 |
| 15/03/2024 |
7.71
|
294,800 | 7.80 | 7.83 | 7.71 | 1,400 | 100 | 0.0 |
| 14/03/2024 |
7.81
|
512,600 | 7.81 | 7.86 | 7.73 | 7,800 | 2,500 | 0.0 |
| 13/03/2024 |
7.77
|
617,300 | 7.80 | 7.81 | 7.67 | 41,300 | 900 | 0.3 |
| 12/03/2024 |
7.75
|
348,500 | 7.68 | 7.81 | 7.62 | 0 | 2,500 | -0.0 |
| 11/03/2024 |
7.67
|
76,500 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 08/03/2024 |
7.81
|
272,100 | 7.81 | 7.81 | 7.74 | 20 | 600 | -0.0 |
| 07/03/2024 |
7.81
|
237,500 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 |
| 06/03/2024 |
7.79
|
204,100 | 7.78 | 7.87 | 7.77 | 5,020 | 100 | 0.0 |
| 05/03/2024 |
7.81
|
292,500 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 04/03/2024 |
7.87
|
252,500 | 7.95 | 8 | 7.87 | 700 | 6,500 | -0.0 |
| 01/03/2024 |
7.89
|
200,100 | 7.95 | 7.95 | 7.84 | 0 | 15,600 | -0.1 |
| 29/02/2024 |
7.95
|
296,800 | 7.90 | 8 | 7.87 | 44,600 | 77,500 | -0.3 |
| 28/02/2024 |
7.99
|
442,800 | 7.96 | 7.99 | 7.86 | 107,800 | 98,900 | 0.1 |
| 27/02/2024 |
7.99
|
306,000 | 7.99 | 8.05 | 7.91 | 70,500 | 7,200 | 0.5 |
| 26/02/2024 |
7.99
|
440,700 | 7.98 | 8 | 7.84 | 193,200 | 49,600 | 1.2 |
| 23/02/2024 |
7.98
|
1,177,500 | 7.93 | 8.10 | 7.89 | 600,800 | 5,456 | 5.0 |
| 22/02/2024 |
7.93
|
992,200 | 7.86 | 7.94 | 7.80 | 119,500 | 6,100 | 0.9 |
| 21/02/2024 |
7.86
|
231,100 | 7.85 | 7.90 | 7.76 | 19,100 | 22,900 | -0.0 |
| 20/02/2024 |
7.85
|
352,900 | 7.80 | 7.86 | 7.72 | 41,300 | 45,000 | -0.0 |
| 19/02/2024 |
7.81
|
491,800 | 7.96 | 7.98 | 7.77 | 38,900 | 87,300 | -0.4 |
| 16/02/2024 |
7.96
|
468,000 | 8.03 | 8.10 | 7.87 | 138,800 | 800 | 1.2 |
| 15/02/2024 |
7.99
|
648,800 | 7.83 | 7.99 | 7.83 | 465,900 | 100 | 3.9 |
| 07/02/2024 |
7.95
|
1,409,100 | 7.76 | 7.95 | 7.76 | 793,600 | 10,300 | 6.5 |
| 06/02/2024 |
7.80
|
615,700 | 7.71 | 7.80 | 7.62 | 348,500 | 200 | 2.8 |
| 05/02/2024 |
7.71
|
1,142,300 | 7.52 | 7.71 | 7.48 | 376,400 | 2,100 | 3.0 |
| 02/02/2024 |
7.55
|
459,200 | 7.52 | 7.56 | 7.50 | 50,000 | 11,400 | 0.3 |
| 01/02/2024 |
7.52
|
344,200 | 7.52 | 7.59 | 7.50 | 0 | 1,000 | -0.0 |
| 31/01/2024 |
7.62
|
386,600 | 7.62 | 7.63 | 7.51 | 50,300 | 7,600 | 0.3 |
| 30/01/2024 |
7.62
|
964,200 | 7.62 | 7.71 | 7.58 | 171,500 | 13,100 | 1.3 |
| 29/01/2024 |
7.62
|
302,300 | 7.62 | 7.70 | 7.59 | 0 | 35,700 | -0.3 |
| 26/01/2024 |
7.65
|
388,600 | 7.73 | 7.73 | 7.60 | 20,000 | 9,300 | 0.1 |
| 25/01/2024 |
7.62
|
667,600 | 7.64 | 7.71 | 7.62 | 10,700 | 10,100 | 0.0 |
| 24/01/2024 |
7.63
|
862,800 | 7.62 | 7.68 | 7.54 | 0 | 10,400 | -0.1 |
| 23/01/2024 |
7.58
|
191,600 | 7.74 | 7.74 | 7.58 | 0 | 14,100 | -0.1 |
| 22/01/2024 |
7.72
|
836,000 | 7.75 | 7.76 | 7.57 | 30,000 | 3,100 | 0.2 |
| 19/01/2024 |
7.72
|
329,100 | 7.83 | 7.84 | 7.72 | 34,500 | 100 | 0.3 |
| 18/01/2024 |
7.83
|
3,389,700 | 7.58 | 7.91 | 7.58 | 230,900 | 200 | 1.9 |
| 17/01/2024 |
7.55
|
455,400 | 7.63 | 7.63 | 7.55 | 20,900 | 0 | 0.2 |
| 16/01/2024 |
7.60
|
312,400 | 7.54 | 7.60 | 7.45 | 72,200 | 0 | 0.6 |
| 15/01/2024 |
7.52
|
286,000 | 7.50 | 7.54 | 7.48 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
7.50
|
309,600 | 7.57 | 7.58 | 7.43 | 300 | 0 | 0.0 |
| 11/01/2024 |
7.57
|
109,900 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
| 10/01/2024 |
7.59
|
242,200 | 7.58 | 7.62 | 7.52 | 100 | 8,000 | -0.1 |
| 09/01/2024 |
7.55
|
702,300 | 7.61 | 7.61 | 7.53 | 5,000 | 500 | 0.0 |
| 08/01/2024 |
7.55
|
905,700 | 7.62 | 7.65 | 7.55 | 0 | 0 | 0 |
| 05/01/2024 |
7.62
|
621,900 | 7.61 | 7.66 | 7.56 | 200 | 0 | 0.0 |
| 04/01/2024 |
7.59
|
494,400 | 7.62 | 7.62 | 7.52 | 13,500 | 0 | 0.1 |
| 03/01/2024 |
7.59
|
629,700 | 7.55 | 7.62 | 7.55 | 5,000 | 3,600 | 0.0 |
| 02/01/2024 |
7.55
|
424,200 | 7.62 | 7.67 | 7.55 | 0 | 10,700 | -0.1 |
| 29/12/2023 |
7.61
|
134,200 | 7.57 | 7.61 | 7.54 | 40,000 | 600 | 0.3 |
| 28/12/2023 |
7.57
|
221,100 | 7.58 | 7.61 | 7.57 | 10,000 | 0 | 0.1 |
| 27/12/2023 |
7.58
|
670,500 | 7.57 | 7.59 | 7.48 | 0 | 0 | 0 |
| 26/12/2023 |
7.57
|
687,000 | 7.58 | 7.62 | 7.57 | 12,200 | 0 | 0.1 |
| 25/12/2023 |
7.58
|
1,013,000 | 7.44 | 7.62 | 7.44 | 200 | 6,600 | -0.1 |
| 22/12/2023 |
7.58
|
927,800 | 7.62 | 7.67 | 7.57 | 0 | 0 | 0 |
| 21/12/2023 |
7.64
|
911,200 | 7.71 | 7.71 | 7.59 | 2,500 | 3,600 | -0.0 |
| 20/12/2023 |
7.67
|
864,000 | 7.63 | 7.70 | 7.62 | 1,500 | 0 | 0.0 |
| 19/12/2023 |
7.67
|
1,175,300 | 7.60 | 7.67 | 7.58 | 4,500 | 0 | 0.0 |
| 18/12/2023 |
7.58
|
631,800 | 7.61 | 7.61 | 7.48 | 0 | 2,100 | -0.0 |
| 15/12/2023 |
7.52
|
940,700 | 7.61 | 7.61 | 7.52 | 0 | 4,800 | -0.0 |
| 14/12/2023 |
7.58
|
888,600 | 7.62 | 7.62 | 7.52 | 0 | 7,000 | -0.1 |
| 13/12/2023 |
7.57
|
1,089,100 | 7.60 | 7.68 | 7.57 | 0 | 20,200 | -0.2 |
| 12/12/2023 |
7.62
|
888,800 | 7.66 | 7.71 | 7.61 | 0 | 21,100 | -0.2 |
| 11/12/2023 |
7.64
|
724,700 | 7.68 | 7.68 | 7.62 | 0 | 800 | -0.0 |
| 08/12/2023 |
7.66
|
732,700 | 7.70 | 7.70 | 7.64 | 200 | 0 | 0.0 |
| 07/12/2023 |
7.70
|
767,500 | 7.83 | 7.86 | 7.67 | 0 | 6,000 | -0.0 |
| 06/12/2023 |
7.81
|
1,131,600 | 7.70 | 7.81 | 7.68 | 44,500 | 100 | 0.4 |
| 05/12/2023 |
7.70
|
846,400 | 7.70 | 7.74 | 7.62 | 2,800 | 0 | 0.0 |
| 04/12/2023 |
7.70
|
942,600 | 7.65 | 7.72 | 7.65 | 15,300 | 0 | 0.1 |
| 01/12/2023 |
7.65
|
1,011,400 | 7.62 | 7.66 | 7.55 | 0 | 0 | 0 |
| 30/11/2023 |
7.62
|
209,100 | 7.62 | 7.67 | 7.57 | 0 | 0 | 0 |
| 29/11/2023 |
7.62
|
663,500 | 7.52 | 7.62 | 7.48 | 0 | 0 | 0 |