| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.80 | -4.97% | 510,700 | -9,600 | 0 |
15.10
16.30
15.30
|
|
2 tháng
(2026-03-02) |
-1.10 | -6.71% | 2,523,800 | 1,600 | 0.2 |
14.90
16.50
15.30
|
|
3 tháng
(2026-02-02) |
-1.40 | -8.38% | 4,269,600 | 1,900 | 0.2 |
14.90
17.40
15.30
|
|
6 tháng
(2025-11-03) |
-2.70 | -15% | 17,840,100 | 9,500 | 0.0 |
14.90
20.20
15.30
|
|
12 tháng
(2025-05-06) |
-1.14 | -6.93% | 43,274,600 | -76,200 | 0.1 |
14.90
20.20
15.30
|
|
24 tháng
(2024-05-13) |
2.23 | 17.06% | 143,608,696 | 87,389 | 3.1 |
11.78
24.90
15.30
|
|
36 tháng
(2023-05-17) |
8.04 | 110.80% | 158,996,380 | 3,439 | 2.4 |
6.40
24.90
15.30
|
|
60 tháng
(2021-05-27) |
8.11 | 112.69% | 188,680,473 | -212,911 | -3.2 |
5.51
24.90
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
9.37
|
49,000 | 9.37 | 9.55 | 9.28 | 0 | 0 | 0 |
| 24/04/2024 |
9.28
|
41,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 |
| 23/04/2024 |
9.28
|
11,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 |
| 22/04/2024 |
9.28
|
48,160 | 9.19 | 9.37 | 9.01 | 0 | 0 | 0 |
| 19/04/2024 |
9.10
|
71,531 | 9.10 | 9.37 | 8.92 | 0 | 1,300 | -0.0 |
| 17/04/2024 |
9.46
|
36,200 | 9.37 | 9.64 | 9.28 | 0 | 0 | 0 |
| 16/04/2024 |
9.28
|
92,695 | 9.82 | 9.82 | 9.19 | 0 | 2,500 | -0.0 |
| 15/04/2024 |
9.92
|
169,095 | 10.01 | 10.28 | 9.73 | 0 | 2,500 | -0.0 |
| 12/04/2024 |
10.01
|
74,626 | 9.73 | 10.10 | 9.73 | 0 | 0 | 0 |
| 11/04/2024 |
9.92
|
97,058 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
| 10/04/2024 |
9.92
|
76,714 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 |
| 09/04/2024 |
9.82
|
142,595 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 |
| 08/04/2024 |
9.92
|
255,419 | 9.82 | 10.19 | 9.64 | 200 | 0 | 0.0 |
| 05/04/2024 |
9.64
|
204,450 | 9.19 | 9.73 | 9.19 | 0 | 0 | 0 |
| 04/04/2024 |
9.19
|
120,545 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 |
| 03/04/2024 |
8.83
|
66,105 | 8.83 | 9.01 | 8.65 | 0 | 0 | 0 |
| 02/04/2024 |
8.83
|
57,207 | 8.65 | 8.83 | 8.56 | 0 | 0 | 0 |
| 01/04/2024 |
8.74
|
77,600 | 8.74 | 8.92 | 8.56 | 0 | 0 | 0 |
| 29/03/2024 |
8.74
|
36,300 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 |
| 28/03/2024 |
9.01
|
56,300 | 8.83 | 9.10 | 8.83 | 0 | 0 | 0 |
| 27/03/2024 |
8.83
|
82,620 | 8.47 | 8.92 | 8.47 | 0 | 0 | 0 |
| 26/03/2024 |
8.47
|
75,400 | 8.38 | 8.47 | 8.38 | 0 | 0 | 0 |
| 25/03/2024 |
8.20
|
84,480 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 22/03/2024 |
8.20
|
44,812 | 8.20 | 8.20 | 8.11 | 0 | 2,000 | -0.0 |
| 21/03/2024 |
8.11
|
31,110 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/03/2024 |
8.11
|
10,905 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 19/03/2024 |
8.20
|
42,510 | 8.02 | 8.38 | 8.02 | 0 | 0 | 0 |
| 18/03/2024 |
8.11
|
99,991 | 8.29 | 8.38 | 7.84 | 0 | 0 | 0 |
| 15/03/2024 |
8.38
|
87,411 | 7.93 | 8.38 | 7.93 | 0 | 0 | 0 |
| 14/03/2024 |
7.93
|
54,638 | 7.84 | 8.02 | 7.84 | 500 | 0 | 0.0 |
| 13/03/2024 |
7.84
|
28,452 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
| 12/03/2024 |
7.75
|
25,082 | 7.75 | 7.84 | 7.75 | 0 | 500 | -0.0 |
| 11/03/2024 |
7.75
|
48,801 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
| 08/03/2024 |
7.75
|
32,139 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 07/03/2024 |
7.75
|
20,100 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 06/03/2024 |
7.75
|
20,320 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 05/03/2024 |
7.75
|
33,120 | 7.93 | 7.93 | 7.66 | 900 | 0 | 0.0 |
| 04/03/2024 |
7.84
|
80,700 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 01/03/2024 |
7.75
|
22,200 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 29/02/2024 |
7.75
|
10,134 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 28/02/2024 |
7.75
|
82,696 | 7.93 | 7.93 | 7.66 | 200 | 0 | 0.0 |
| 27/02/2024 |
7.93
|
64,600 | 7.66 | 7.93 | 7.66 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
7.66
|
27,818 | 7.66 | 7.75 | 7.66 | 0 | 1,000 | -0.0 |
| 23/02/2024 |
7.66
|
168,406 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 22/02/2024 |
7.57
|
5,800 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/02/2024 |
7.57
|
27,900 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/02/2024 |
7.66
|
26,505 | 7.57 | 7.66 | 7.57 | 1,000 | 0 | 0.0 |
| 19/02/2024 |
7.57
|
45,410 | 7.66 | 7.66 | 7.48 | 0 | 1,000 | -0.0 |
| 16/02/2024 |
7.66
|
50,000 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
32,700 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
| 07/02/2024 |
7.66
|
22,000 | 7.57 | 7.66 | 7.57 | 5,000 | 0 | 0.0 |
| 06/02/2024 |
7.66
|
10,500 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 05/02/2024 |
7.48
|
31,800 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
| 02/02/2024 |
7.48
|
19,624 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 01/02/2024 |
7.48
|
44,700 | 7.48 | 7.66 | 7.48 | 1,000 | 0 | 0.0 |
| 31/01/2024 |
7.66
|
39,838 | 7.66 | 7.66 | 7.48 | 2,000 | 2,000 | 0 |
| 30/01/2024 |
7.66
|
53,116 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 |
| 29/01/2024 |
7.66
|
42,500 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 |
| 26/01/2024 |
7.66
|
9,800 | 7.66 | 7.75 | 7.57 | 0 | 500 | -0.0 |
| 25/01/2024 |
7.66
|
129,900 | 8.38 | 8.38 | 7.48 | 0 | 500 | -0.0 |
| 24/01/2024 |
7.48
|
49,400 | 7.48 | 7.57 | 7.48 | 0 | 1,000 | -0.0 |
| 23/01/2024 |
7.57
|
28,006 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
| 22/01/2024 |
7.48
|
47,900 | 7.48 | 7.57 | 7.39 | 0 | 1,000 | -0.0 |
| 19/01/2024 |
7.48
|
23,261 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 |
| 18/01/2024 |
7.21
|
45,000 | 7.21 | 7.30 | 7.12 | 0 | 0 | 0 |
| 17/01/2024 |
7.21
|
12,204 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 |
| 16/01/2024 |
7.30
|
10,115 | 7.12 | 7.30 | 7.12 | 0 | 0 | 0 |
| 15/01/2024 |
7.21
|
17,200 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 12/01/2024 |
7.21
|
20,614 | 7.21 | 7.21 | 7.21 | 100 | 0 | 0.0 |
| 11/01/2024 |
7.21
|
7,720 | 7.30 | 7.39 | 7.21 | 1,900 | 0 | 0.0 |
| 10/01/2024 |
7.21
|
14,440 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 |
| 09/01/2024 |
7.30
|
39,200 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 |
| 08/01/2024 |
7.21
|
28,600 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 05/01/2024 |
7.12
|
5,000 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 04/01/2024 |
7.21
|
10,935 | 7.21 | 7.21 | 7.21 | 0 | 100 | -0.0 |
| 03/01/2024 |
7.21
|
7,300 | 7.03 | 7.21 | 6.76 | 0 | 0 | 0 |
| 02/01/2024 |
7.12
|
9,800 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 29/12/2023 |
7.21
|
19,400 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 28/12/2023 |
7.30
|
15,500 | 7.21 | 7.30 | 7.12 | 100 | 0 | 0.0 |
| 27/12/2023 |
7.21
|
23,700 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 26/12/2023 |
7.21
|
68,900 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 25/12/2023 |
7.21
|
13,300 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 22/12/2023 |
7.12
|
23,800 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 21/12/2023 |
7.12
|
21,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/12/2023 |
7.12
|
27,400 | 7.03 | 7.21 | 7.12 | 0 | 50 | -0.0 |
| 19/12/2023 |
7.03
|
87,800 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 18/12/2023 |
7.12
|
142,700 | 7.21 | 7.21 | 7.03 | 0 | 0 | 0 |
| 15/12/2023 |
7.21
|
26,900 | 7.21 | 7.21 | 7.03 | 0 | 0 | 0 |
| 14/12/2023 |
7.21
|
26,800 | 7.12 | 7.21 | 7.03 | 0 | 0 | 0 |
| 13/12/2023 |
7.12
|
125,600 | 7.21 | 7.30 | 7.03 | 0 | 0 | 0 |
| 12/12/2023 |
7.21
|
24,800 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 11/12/2023 |
7.12
|
58,600 | 6.94 | 7.21 | 6.94 | 0 | 0 | 0 |
| 08/12/2023 |
6.94
|
87,100 | 7.12 | 7.12 | 6.94 | 200 | 0 | 0.0 |
| 07/12/2023 |
7.12
|
54,700 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 06/12/2023 |
7.21
|
174,400 | 6.76 | 7.30 | 6.85 | 2,000 | 0 | 0.0 |
| 05/12/2023 |
6.76
|
61,300 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
| 04/12/2023 |
6.76
|
36,800 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
| 01/12/2023 |
6.85
|
59,000 | 6.67 | 6.85 | 6.58 | 300 | 0 | 0.0 |
| 30/11/2023 |
6.67
|
11,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 29/11/2023 |
6.67
|
7,600 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |