| 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) |
-1 | -6.37% | 437,900 | 2,800 | 0.0 |
14
16.20
15
|
|
2 tháng
(2026-01-12) |
-2.50 | -14.53% | 1,257,400 | 2,800 | 0.0 |
14
17.20
15
|
|
3 tháng
(2025-12-15) |
-2.20 | -13.02% | 2,397,300 | 2,800 | 0.0 |
14
18.20
15
|
|
6 tháng
(2025-09-15) |
-2.50 | -14.53% | 6,842,300 | 2,800 | 0.0 |
14
19.10
15
|
|
12 tháng
(2025-03-18) |
1.50 | 11.36% | 22,139,400 | 21,700 | 0.3 |
12.50
20.90
15
|
|
24 tháng
(2024-03-25) |
0.90 | 6.52% | 49,902,043 | 62,000 | 0.6 |
9.70
20.90
15
|
|
36 tháng
(2023-03-29) |
7.40 | 101.37% | 72,640,202 | 38,400 | 0.4 |
7.30
20.90
15
|
|
60 tháng
(2021-04-08) |
-6.70 | -31.31% | 207,564,508 | 742,800 | 15.9 |
5.60
27
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
12.40
|
454,732 | 12 | 12.70 | 12 | 0 | 0 | 0 |
| 07/03/2024 |
11.80
|
330,035 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
| 06/03/2024 |
12.30
|
377,833 | 12.50 | 12.80 | 11.90 | 0 | 0 | 0 |
| 05/03/2024 |
11.80
|
1,132,700 | 11 | 11.80 | 10.60 | 0 | 0 | 0 |
| 04/03/2024 |
10.60
|
145,500 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
| 01/03/2024 |
10.10
|
79,411 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 29/02/2024 |
9.90
|
46,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 28/02/2024 |
10
|
41,204 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2024 |
9.90
|
19,400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 26/02/2024 |
10
|
50,900 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 23/02/2024 |
9.90
|
116,100 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 |
| 22/02/2024 |
10.20
|
51,600 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 21/02/2024 |
10.30
|
198,000 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
| 20/02/2024 |
10
|
54,457 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/02/2024 |
10.20
|
185,601 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
| 16/02/2024 |
9.70
|
67,900 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 15/02/2024 |
9.60
|
7,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 07/02/2024 |
9.60
|
31,310 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 06/02/2024 |
9.50
|
12,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 05/02/2024 |
9.40
|
9,700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 02/02/2024 |
9.50
|
39,103 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 01/02/2024 |
9.50
|
48,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 31/01/2024 |
9.60
|
40,115 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 30/01/2024 |
9.70
|
20,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 29/01/2024 |
9.80
|
19,406 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 26/01/2024 |
9.80
|
87,800 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 25/01/2024 |
9.40
|
68,320 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 24/01/2024 |
9.40
|
38,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 23/01/2024 |
9.60
|
73,513 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 22/01/2024 |
9.70
|
155,025 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 19/01/2024 |
9.30
|
137,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/01/2024 |
9.10
|
59,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/01/2024 |
9
|
12,633 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 16/01/2024 |
9
|
44,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 15/01/2024 |
8.90
|
10,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/01/2024 |
8.90
|
70,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
16,701 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 10/01/2024 |
9
|
15,710 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 09/01/2024 |
9
|
61,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9
|
30,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/01/2024 |
8.90
|
43,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/01/2024 |
9.10
|
31,517 | 9.20 | 9.20 | 9 | 0 | 12,900 | -0.1 |
| 03/01/2024 |
9.20
|
18,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 02/01/2024 |
9.10
|
87,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.90
|
76,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 28/12/2023 |
8.80
|
27,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/12/2023 |
8.80
|
98,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/12/2023 |
8.80
|
500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/12/2023 |
8.60
|
73,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 22/12/2023 |
8.80
|
60,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/12/2023 |
8.80
|
1,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 20/12/2023 |
8.80
|
75,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/12/2023 |
8.60
|
14,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2023 |
8.70
|
2,500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/12/2023 |
8.60
|
31,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/12/2023 |
8.80
|
18,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/12/2023 |
8.70
|
12,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2023 |
8.80
|
19,600 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
| 11/12/2023 |
8.60
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/12/2023 |
8.80
|
15,400 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 07/12/2023 |
8.70
|
38,200 | 8.80 | 8.90 | 7.50 | 0 | 0 | 0 |
| 06/12/2023 |
8.80
|
22,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/12/2023 |
8.90
|
45,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/12/2023 |
8.80
|
29,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 01/12/2023 |
8.70
|
28,500 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/11/2023 |
8.70
|
2,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 29/11/2023 |
8.80
|
5,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/11/2023 |
8.90
|
13,000 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/11/2023 |
8.60
|
26,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/11/2023 |
8.80
|
10,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 23/11/2023 |
8.70
|
19,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 22/11/2023 |
8.90
|
25,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/11/2023 |
8.80
|
11,600 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 20/11/2023 |
8.80
|
29,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/11/2023 |
8.90
|
29,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 16/11/2023 |
9.10
|
6,800 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
| 15/11/2023 |
8.90
|
38,600 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/11/2023 |
8.80
|
16,700 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/11/2023 |
8.90
|
23,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 10/11/2023 |
9
|
38,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 09/11/2023 |
9.10
|
38,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/11/2023 |
8.90
|
26,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/11/2023 |
8.60
|
11,700 | 8.70 | 8.90 | 8.60 | 0 | 1,000 | -0.0 |
| 06/11/2023 |
8.70
|
6,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/11/2023 |
8.70
|
15,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 02/11/2023 |
8.90
|
45,200 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 01/11/2023 |
8.70
|
13,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/10/2023 |
8.70
|
10,000 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 30/10/2023 |
8.50
|
13,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 27/10/2023 |
9
|
40,000 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 26/10/2023 |
8.20
|
69,800 | 9 | 9.10 | 8 | 0 | 0 | 0 |
| 25/10/2023 |
9
|
12,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 24/10/2023 |
8.90
|
6,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/10/2023 |
9
|
39,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 20/10/2023 |
8.90
|
60,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 19/10/2023 |
8.50
|
45,600 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/10/2023 |
8.60
|
78,000 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/10/2023 |
8.70
|
31,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/10/2023 |
8.90
|
27,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/10/2023 |
9
|
63,200 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |