| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -12.96% | 2,443,600 | 0 | 0 |
4.70
5.50
4.70
|
|
2 tháng
(2026-01-12) |
-1.20 | -20.34% | 5,098,000 | 500 | 0.0 |
4.70
5.90
4.70
|
|
3 tháng
(2025-12-15) |
-0.90 | -16.07% | 7,302,700 | 800 | 0.0 |
4.70
6
4.70
|
|
6 tháng
(2025-09-15) |
-2.70 | -36.49% | 18,858,600 | -317,900 | -2.3 |
4.70
7.40
4.70
|
|
12 tháng
(2025-03-18) |
-1.60 | -25.40% | 98,036,800 | -846,800 | -4.8 |
4.70
8.10
4.70
|
|
24 tháng
(2024-03-25) |
-4 | -45.98% | 153,715,927 | -538,600 | -2.7 |
4.70
8.80
4.70
|
|
36 tháng
(2023-03-29) |
-0.60 | -11.32% | 325,840,942 | 0 | 2.5 |
4.70
10.80
4.70
|
|
60 tháng
(2021-04-08) |
-2.70 | -36.49% | 824,422,017 | -85,377 | 2.4 |
3.20
18.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
8.80
|
937,125 | 9 | 9.20 | 8.70 | 800 | 0 | 0.0 |
| 07/03/2024 |
9
|
2,492,166 | 8.40 | 9.10 | 8.30 | 16,300 | 10,000 | 0.1 |
| 06/03/2024 |
8.40
|
887,332 | 8.40 | 8.60 | 8.10 | 0 | 13,700 | -0.1 |
| 05/03/2024 |
8.40
|
590,090 | 8.40 | 8.40 | 8.20 | 2,300 | 5,200 | -0.0 |
| 04/03/2024 |
8.40
|
735,871 | 8.30 | 8.60 | 8.30 | 200 | 100 | 0.0 |
| 01/03/2024 |
8.30
|
696,324 | 8.10 | 8.40 | 8.10 | 13,700 | 18,000 | -0.0 |
| 29/02/2024 |
8.10
|
767,191 | 8.30 | 8.50 | 8.10 | 200 | 10,200 | -0.1 |
| 28/02/2024 |
8.30
|
594,180 | 8.40 | 8.40 | 8.10 | 13,000 | 3,500 | 0.1 |
| 27/02/2024 |
8.40
|
1,463,667 | 8.20 | 8.50 | 8.20 | 5,600 | 0 | 0.0 |
| 26/02/2024 |
8.10
|
1,264,804 | 7.80 | 8.10 | 7.70 | 33,800 | 0 | 0.3 |
| 23/02/2024 |
7.80
|
1,044,783 | 7.70 | 8 | 7.70 | 65,800 | 10,900 | 0.4 |
| 22/02/2024 |
7.70
|
500,742 | 7.60 | 7.80 | 7.60 | 19,000 | 0 | 0.1 |
| 21/02/2024 |
7.60
|
177,680 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/02/2024 |
7.70
|
554,345 | 7.60 | 7.80 | 7.60 | 3,700 | 0 | 0.0 |
| 19/02/2024 |
7.60
|
430,567 | 7.60 | 7.70 | 7.50 | 7,200 | 85,700 | -0.6 |
| 16/02/2024 |
7.60
|
186,725 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.60
|
172,224 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/02/2024 |
7.60
|
183,149 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.60
|
228,229 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.60
|
200,700 | 7.60 | 7.60 | 7.50 | 500 | 0 | 0.0 |
| 02/02/2024 |
7.60
|
277,490 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.60
|
99,911 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/01/2024 |
7.60
|
351,328 | 7.60 | 7.80 | 7.60 | 0 | 11,100 | -0.1 |
| 30/01/2024 |
7.60
|
103,224 | 7.50 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 29/01/2024 |
7.60
|
224,125 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
431,038 | 7.80 | 7.80 | 7.50 | 11,100 | 0 | 0.1 |
| 25/01/2024 |
7.80
|
191,341 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/01/2024 |
7.70
|
313,851 | 7.80 | 7.90 | 7.70 | 0 | 10,600 | -0.1 |
| 23/01/2024 |
7.80
|
201,605 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
| 22/01/2024 |
7.90
|
607,226 | 7.80 | 8 | 7.60 | 800 | 12,000 | -0.1 |
| 19/01/2024 |
7.80
|
378,312 | 7.70 | 7.90 | 7.60 | 600 | 0 | 0.0 |
| 18/01/2024 |
7.60
|
205,678 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/01/2024 |
7.80
|
385,723 | 7.60 | 7.90 | 7.50 | 16,700 | 0 | 0.1 |
| 16/01/2024 |
7.60
|
168,048 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/01/2024 |
7.50
|
179,155 | 7.60 | 7.70 | 7.50 | 0 | 24,200 | -0.2 |
| 12/01/2024 |
7.60
|
442,768 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/01/2024 |
7.70
|
326,370 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/01/2024 |
7.60
|
278,806 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/01/2024 |
7.80
|
259,970 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
421,856 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 05/01/2024 |
7.80
|
149,047 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/01/2024 |
7.80
|
1,026,651 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 03/01/2024 |
7.60
|
331,508 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/01/2024 |
7.70
|
213,212 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/12/2023 |
7.70
|
156,400 | 7.70 | 7.70 | 7.60 | 0 | 25,700 | -0.2 |
| 28/12/2023 |
7.70
|
167,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.70
|
292,300 | 7.80 | 7.80 | 7.70 | 0 | 15,500 | -0.1 |
| 26/12/2023 |
7.80
|
77,800 | 7.70 | 7.80 | 7.70 | 3,000 | 0 | 0.0 |
| 25/12/2023 |
7.70
|
119,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/12/2023 |
7.60
|
247,800 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/12/2023 |
7.80
|
48,900 | 7.70 | 7.80 | 7.60 | 0 | 300 | -0.0 |
| 20/12/2023 |
7.70
|
122,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/12/2023 |
7.70
|
236,000 | 7.70 | 7.80 | 7.60 | 5,000 | 0 | 0.0 |
| 18/12/2023 |
7.70
|
196,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/12/2023 |
7.90
|
122,400 | 7.90 | 7.90 | 7.70 | 100 | 0 | 0.0 |
| 14/12/2023 |
7.90
|
375,600 | 7.80 | 8 | 7.70 | 0 | 500 | -0.0 |
| 13/12/2023 |
7.80
|
426,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 12/12/2023 |
8
|
231,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/12/2023 |
8
|
309,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/12/2023 |
8
|
709,700 | 8 | 8.10 | 7.80 | 12,000 | 0 | 0.1 |
| 07/12/2023 |
8
|
1,100,900 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/12/2023 |
8.10
|
655,700 | 8.10 | 8.10 | 7.90 | 5,000 | 0 | 0.0 |
| 05/12/2023 |
8.10
|
380,000 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/12/2023 |
8.10
|
1,039,800 | 7.70 | 8.10 | 7.70 | 49,000 | 0 | 0.4 |
| 01/12/2023 |
7.70
|
345,300 | 7.60 | 7.80 | 7.60 | 43,000 | 100 | 0 |
| 30/11/2023 |
7.60
|
455,900 | 7.60 | 7.80 | 7.60 | 35,000 | 0 | 0.3 |
| 29/11/2023 |
7.60
|
258,700 | 7.60 | 7.70 | 7.50 | 5,000 | 0 | 0.0 |
| 28/11/2023 |
7.60
|
265,000 | 7.50 | 7.60 | 7.30 | 0 | 85,700 | -0.6 |
| 27/11/2023 |
7.50
|
228,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 24/11/2023 |
7.70
|
679,600 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 23/11/2023 |
7.70
|
667,200 | 7.90 | 8.10 | 7.70 | 18,200 | 0 | 0.1 |
| 22/11/2023 |
7.90
|
382,400 | 7.80 | 8 | 7.80 | 16,000 | 0 | 0.1 |
| 21/11/2023 |
7.80
|
641,500 | 7.70 | 8 | 7.70 | 49,600 | 0 | 0.4 |
| 20/11/2023 |
7.70
|
464,000 | 7.50 | 7.80 | 7.20 | 10,100 | 16,100 | -0.0 |
| 17/11/2023 |
7.50
|
900,700 | 7.70 | 7.90 | 7.10 | 0 | 0 | 0 |
| 16/11/2023 |
7.70
|
399,400 | 7.70 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 15/11/2023 |
7.70
|
578,100 | 7.60 | 7.90 | 7.60 | 11,000 | 0 | 0.1 |
| 14/11/2023 |
7.60
|
429,100 | 7.50 | 7.80 | 7.50 | 48,000 | 0 | 0.4 |
| 13/11/2023 |
7.50
|
353,800 | 7.50 | 7.70 | 7.40 | 22,000 | 0 | 0.2 |
| 10/11/2023 |
7.50
|
775,500 | 7.50 | 7.80 | 7.40 | 20,000 | 20,000 | -0.0 |
| 09/11/2023 |
7.50
|
1,203,500 | 7.40 | 7.90 | 7.40 | 2,300 | 0 | 0.0 |
| 08/11/2023 |
7.40
|
671,700 | 6.80 | 7.40 | 6.70 | 0 | 10,000 | -0.1 |
| 07/11/2023 |
6.80
|
468,000 | 7 | 7.20 | 6.80 | 7,000 | 0 | 0 |
| 06/11/2023 |
7
|
681,300 | 6.70 | 7.10 | 6.70 | 67,000 | 0 | 0.5 |
| 03/11/2023 |
6.70
|
346,200 | 6.80 | 6.90 | 6.60 | 49,600 | 300 | 0.3 |
| 02/11/2023 |
6.80
|
699,700 | 6.40 | 7 | 6.50 | 82,700 | 100 | 0.6 |
| 01/11/2023 |
6.40
|
679,600 | 5.90 | 6.40 | 5.80 | 73,500 | 65,300 | 0.1 |
| 31/10/2023 |
5.90
|
404,600 | 6.30 | 6.40 | 5.80 | 5,400 | 60,000 | -0.3 |
| 30/10/2023 |
6.30
|
212,300 | 6.60 | 6.60 | 6.30 | 200 | 60,600 | -0.4 |
| 27/10/2023 |
6.60
|
659,100 | 6.50 | 6.70 | 6.10 | 10,300 | 138,200 | 0 |
| 26/10/2023 |
6.50
|
1,110,200 | 7.20 | 7.20 | 6.50 | 200 | 0 | 0.0 |
| 25/10/2023 |
7.20
|
213,900 | 7.30 | 7.50 | 7.20 | 32,000 | 20,000 | 0.1 |
| 24/10/2023 |
7.30
|
213,300 | 7.20 | 7.40 | 7.10 | 35,000 | 0 | 0.3 |
| 23/10/2023 |
7.20
|
360,000 | 7.30 | 7.50 | 7.20 | 33,300 | 0 | 0.2 |
| 20/10/2023 |
7.30
|
544,500 | 6.90 | 7.30 | 6.80 | 80,700 | 10,000 | 0.5 |
| 19/10/2023 |
6.90
|
464,100 | 6.90 | 7.10 | 6.80 | 20,000 | 37,900 | -0.1 |
| 18/10/2023 |
6.90
|
1,287,300 | 7.20 | 7.60 | 6.80 | 15,100 | 68,500 | -0.4 |
| 17/10/2023 |
7.20
|
507,100 | 8 | 8.20 | 7.20 | 0 | 15,600 | -0.1 |
| 16/10/2023 |
8
|
366,200 | 8.20 | 8.30 | 8 | 0 | 19,500 | -0.2 |
| 13/10/2023 |
8.20
|
452,700 | 8.30 | 8.40 | 8 | 16,500 | 22,000 | -0.0 |