| 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) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
7.87
|
1,001 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 |
| 07/03/2024 |
8.04
|
4,003 | 7.61 | 8.04 | 7.61 | 0 | 0 | 0 |
| 06/03/2024 |
7.35
|
881 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.35
|
103 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.52
|
900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/03/2024 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 29/02/2024 |
7.52
|
145 | 7.52 | 7.52 | 7.52 | 0 | 100 | -0.0 |
| 28/02/2024 |
7.52
|
386 | 7.78 | 7.78 | 7.52 | 0 | 128 | -0.0 |
| 27/02/2024 |
7.52
|
2,157 | 7.52 | 7.61 | 7.52 | 0 | 47 | -0.0 |
| 26/02/2024 |
7.78
|
1,963 | 7.61 | 7.78 | 7.44 | 0 | 533 | -0.0 |
| 23/02/2024 |
7.78
|
8,230 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 |
| 22/02/2024 |
7.61
|
1,905 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 21/02/2024 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 20/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/02/2024 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 16/02/2024 |
7.52
|
201 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/02/2024 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 200 | 0 | 0.0 |
| 07/02/2024 |
7.52
|
901 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/02/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/02/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/02/2024 |
7.44
|
1,809 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 |
| 01/02/2024 |
7.44
|
6,600 | 7.78 | 7.96 | 7.44 | 0 | 0 | 0 |
| 31/01/2024 |
7.70
|
500 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 |
| 30/01/2024 |
7.61
|
10,700 | 7.35 | 7.61 | 6.92 | 300 | 10,000 | -0.1 |
| 29/01/2024 |
7.35
|
214 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/01/2024 |
7.35
|
1,715 | 7.61 | 7.61 | 7.35 | 0 | 200 | -0.0 |
| 25/01/2024 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/01/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/01/2024 |
7.70
|
26 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/01/2024 |
7.70
|
580 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/01/2024 |
7.18
|
3,701 | 7.78 | 7.78 | 7.18 | 0 | 0 | 0 |
| 18/01/2024 |
7.78
|
1,801 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/01/2024 |
7.18
|
14,904 | 7.52 | 8.04 | 7.09 | 0 | 100 | -0.0 |
| 16/01/2024 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/01/2024 |
7.44
|
2,712 | 7.96 | 7.96 | 7.18 | 0 | 0 | 0 |
| 12/01/2024 |
7.78
|
2,213 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 11/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 10/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/01/2024 |
7.78
|
115 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/01/2024 |
8.22
|
820 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 |
| 05/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 04/01/2024 |
7.78
|
3,300 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 03/01/2024 |
7.78
|
7,790 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 02/01/2024 |
8.65
|
313 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 |
| 29/12/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 28/12/2023 |
8.22
|
1,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/12/2023 |
8.22
|
797 | 8.22 | 8.22 | 8.22 | 0 | 97 | -0.0 |
| 26/12/2023 |
7.52
|
6,400 | 8.22 | 8.22 | 7.52 | 0 | 5,900 | -0.1 |
| 25/12/2023 |
8.22
|
600 | 8.73 | 8.73 | 8.22 | 0 | 0 | 0 |
| 22/12/2023 |
8.73
|
153 | 7.61 | 8.73 | 7.61 | 0 | 0 | 0 |
| 21/12/2023 |
8.13
|
410 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/12/2023 |
8.13
|
1,702 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/12/2023 |
8.13
|
200 | 7.61 | 8.13 | 7.61 | 0 | 0 | 0 |
| 18/12/2023 |
7.70
|
286 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/12/2023 |
8.30
|
201 | 8.13 | 8.30 | 8.13 | 0 | 0 | 0 |
| 14/12/2023 |
8.13
|
215 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
| 13/12/2023 |
8.13
|
1,130 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 12/12/2023 |
8.04
|
308 | 7.78 | 8.04 | 7.70 | 0 | 0 | 0 |
| 11/12/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/12/2023 |
7.70
|
803 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 |
| 07/12/2023 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 06/12/2023 |
8.22
|
3 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/12/2023 |
8.22
|
6,612 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 04/12/2023 |
8.22
|
210 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 01/12/2023 |
8.22
|
2,018 | 8.56 | 8.56 | 8.22 | 0 | 0 | 0 |
| 30/11/2023 |
8.56
|
122 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 29/11/2023 |
8.65
|
23,800 | 7.96 | 8.91 | 7.44 | 0 | 4,400 | -0.0 |
| 28/11/2023 |
8.22
|
2,300 | 8.22 | 8.65 | 8.22 | 700 | 100 | 0.0 |
| 27/11/2023 |
8.73
|
200 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 24/11/2023 |
8.82
|
900 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 23/11/2023 |
8.91
|
5,400 | 8.39 | 9.08 | 8.39 | 0 | 0 | 0 |
| 22/11/2023 |
8.30
|
7,900 | 8.99 | 8.99 | 8.30 | 100 | 4,000 | -0.0 |
| 21/11/2023 |
8.22
|
18 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 20/11/2023 |
8.22
|
30,720 | 8.99 | 8.99 | 8.13 | 2,300 | 14,900 | -0.1 |
| 17/11/2023 |
8.99
|
12,836 | 9.94 | 9.94 | 8.99 | 0 | 1,700 | -0.0 |
| 16/11/2023 |
9.94
|
16,102 | 10.98 | 10.98 | 9.94 | 0 | 0 | 0 |
| 15/11/2023 |
10.98
|
16,600 | 11.07 | 11.07 | 10.98 | 3,000 | 0 | 0.0 |
| 14/11/2023 |
12.19
|
48,400 | 11.16 | 12.19 | 11.16 | 0 | 8,000 | -0.1 |
| 13/11/2023 |
11.16
|
24,132 | 11.16 | 11.16 | 9.34 | 100 | 0 | 0.0 |
| 10/11/2023 |
10.20
|
17,828 | 11.24 | 12.37 | 10.20 | 0 | 0 | 0 |
| 09/11/2023 |
11.33
|
9,034 | 9.43 | 11.33 | 9.43 | 0 | 0 | 0 |
| 08/11/2023 |
10.46
|
10,315 | 10.55 | 10.55 | 8.65 | 100 | 4,800 | -0.1 |
| 07/11/2023 |
9.60
|
8,203 | 8.73 | 9.60 | 8.65 | 100 | 7,000 | 0 |
| 06/11/2023 |
8.73
|
11,704 | 7.18 | 8.73 | 7.18 | 0 | 4,500 | -0.0 |
| 03/11/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/11/2023 |
7.96
|
300 | 7.44 | 8.13 | 7.96 | 100 | 0 | 0.0 |
| 01/11/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/10/2023 |
7.44
|
200 | 8.22 | 8.22 | 7.44 | 0 | 0 | 0 |
| 30/10/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/10/2023 |
8.22
|
100 | 7.52 | 8.22 | 8.22 | 100 | 0 | 0 |
| 26/10/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/10/2023 |
7.52
|
1,600 | 8.22 | 8.99 | 7.44 | 100 | 0 | 0.0 |
| 24/10/2023 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 23/10/2023 |
8.22
|
1,200 | 7.52 | 8.22 | 8.04 | 100 | 100 | 0 |
| 20/10/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/10/2023 |
7.52
|
1,400 | 8.30 | 8.30 | 7.52 | 0 | 0 | 0 |
| 18/10/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/10/2023 |
8.30
|
100 | 7.61 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 16/10/2023 |
7.61
|
900 | 8.22 | 8.22 | 7.61 | 200 | 0 | 0.0 |
| 13/10/2023 |
8.22
|
500 | 7.61 | 8.30 | 8.22 | 100 | 0 | 0.0 |