| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.15 | -1.25% | 16,811,800 | 92,400 | 1.2 |
11.75
13.60
11.95
|
|
2 tháng
(2026-01-19) |
0 | 0% | 23,239,800 | 94,700 | 1.2 |
11.75
13.60
11.95
|
|
3 tháng
(2025-12-18) |
0.50 | 4.41% | 27,184,800 | 54,600 | 0.8 |
11.35
13.60
11.95
|
|
6 tháng
(2025-09-19) |
0 | 0% | 42,692,900 | -1,945,500 | -22.5 |
11.30
13.60
11.95
|
|
12 tháng
(2025-03-24) |
-1.44 | -10.85% | 108,572,500 | -7,646,800 | -93.7 |
10.13
13.62
11.95
|
|
24 tháng
(2024-03-28) |
2.33 | 24.44% | 284,541,700 | -468,700 | 12.8 |
9.09
16.36
11.95
|
|
36 tháng
(2023-04-03) |
4.28 | 56.62% | 409,171,900 | 2,237,263 | 38.2 |
7.19
16.36
11.95
|
|
60 tháng
(2021-04-13) |
5.30 | 80.89% | 656,723,900 | 1,622,148 | 39.3 |
4.70
16.36
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2024 |
9.26
|
197,500 | 9.09 | 9.26 | 9.09 | 0 | 0 | 0 |
| 12/03/2024 |
9.22
|
260,300 | 9.00 | 9.30 | 9.00 | 0 | 0 | 0 |
| 11/03/2024 |
9.00
|
234,800 | 9.13 | 9.26 | 9.00 | 15,000 | 0 | 0.2 |
| 08/03/2024 |
9.13
|
206,900 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 |
| 07/03/2024 |
9.22
|
269,100 | 9.22 | 9.26 | 9.09 | 0 | 0 | 0 |
| 06/03/2024 |
9.17
|
268,300 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
| 05/03/2024 |
9.22
|
212,300 | 9.22 | 9.30 | 9.13 | 0 | 1,600 | -0.0 |
| 04/03/2024 |
9.22
|
724,300 | 9.09 | 9.30 | 9.09 | 3,000 | 26,000 | -0.2 |
| 01/03/2024 |
9.04
|
216,200 | 9.04 | 9.13 | 9.00 | 0 | 0 | 0 |
| 29/02/2024 |
9.00
|
158,100 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 |
| 28/02/2024 |
9.04
|
187,300 | 9.04 | 9.26 | 9.00 | 5,300 | 0 | 0.1 |
| 27/02/2024 |
9.04
|
87,600 | 9.09 | 9.09 | 8.91 | 0 | 27 | -0.0 |
| 26/02/2024 |
8.91
|
206,400 | 8.91 | 8.96 | 8.78 | 21,100 | 200 | 0.2 |
| 23/02/2024 |
8.78
|
359,900 | 9.09 | 9.17 | 8.78 | 200 | 2,500 | -0.0 |
| 22/02/2024 |
9.09
|
127,300 | 9.04 | 9.09 | 8.91 | 300 | 1,600 | -0.0 |
| 21/02/2024 |
8.91
|
260,400 | 9.04 | 9.09 | 8.91 | 0 | 0 | 0 |
| 20/02/2024 |
9.00
|
373,200 | 9.04 | 9.17 | 8.96 | 13,300 | 1,000 | 0.1 |
| 19/02/2024 |
9.09
|
344,700 | 9.22 | 9.22 | 9.00 | 10,000 | 9,900 | 0.0 |
| 16/02/2024 |
9.13
|
134,200 | 9.17 | 9.22 | 9.09 | 0 | 0 | 0 |
| 15/02/2024 |
9.13
|
328,300 | 9.22 | 9.35 | 9.04 | 9,000 | 1,000 | 0.1 |
| 07/02/2024 |
9.17
|
164,400 | 9.17 | 9.22 | 9.09 | 2,300 | 0 | 0.0 |
| 06/02/2024 |
9.17
|
234,300 | 9.26 | 9.26 | 9.09 | 0 | 9,700 | -0.1 |
| 05/02/2024 |
9.26
|
579,900 | 9.09 | 9.39 | 9.09 | 0 | 5,700 | -0.1 |
| 02/02/2024 |
9.09
|
759,700 | 8.82 | 9.13 | 8.73 | 0 | 14,400 | -0.1 |
| 01/02/2024 |
8.82
|
169,100 | 8.91 | 8.91 | 8.82 | 0 | 7,400 | -0.1 |
| 31/01/2024 |
8.91
|
289,400 | 9.09 | 9.09 | 8.82 | 100 | 1,400 | -0.0 |
| 30/01/2024 |
9.04
|
672,000 | 8.74 | 9.09 | 8.68 | 12,800 | 27,000 | -0.1 |
| 29/01/2024 |
8.73
|
245,100 | 8.62 | 8.82 | 8.62 | 2,100 | 6,000 | -0.0 |
| 26/01/2024 |
8.61
|
330,900 | 8.74 | 8.74 | 8.57 | 200 | 6,100 | -0.1 |
| 25/01/2024 |
8.67
|
337,500 | 8.96 | 8.96 | 8.67 | 0 | 600 | -0.0 |
| 24/01/2024 |
8.91
|
739,700 | 8.87 | 9.13 | 8.78 | 0 | 2,100 | -0.0 |
| 23/01/2024 |
8.82
|
1,405,400 | 8.33 | 8.87 | 8.29 | 20,100 | 6,500 | 0.1 |
| 22/01/2024 |
8.30
|
76,400 | 8.31 | 8.31 | 8.29 | 6,000 | 3,600 | 0.0 |
| 19/01/2024 |
8.31
|
68,000 | 8.31 | 8.33 | 8.28 | 0 | 2,600 | -0.0 |
| 18/01/2024 |
8.30
|
115,000 | 8.30 | 8.36 | 8.30 | 0 | 3,300 | -0.0 |
| 17/01/2024 |
8.30
|
93,800 | 8.30 | 8.42 | 8.30 | 0 | 3,800 | -0.0 |
| 16/01/2024 |
8.30
|
74,300 | 8.29 | 8.31 | 8.28 | 0 | 2,200 | -0.0 |
| 15/01/2024 |
8.29
|
42,400 | 8.32 | 8.34 | 8.27 | 200 | 2,900 | -0.0 |
| 12/01/2024 |
8.32
|
165,100 | 8.34 | 8.34 | 8.30 | 400 | 3,800 | -0.0 |
| 11/01/2024 |
8.34
|
142,500 | 8.35 | 8.38 | 8.31 | 0 | 1,600 | -0.0 |
| 10/01/2024 |
8.35
|
250,100 | 8.30 | 8.43 | 8.30 | 0 | 69,200 | -0.7 |
| 09/01/2024 |
8.36
|
121,400 | 8.37 | 8.40 | 8.34 | 0 | 4,500 | -0.0 |
| 08/01/2024 |
8.36
|
111,700 | 8.47 | 8.47 | 8.35 | 100 | 3,000 | -0.0 |
| 05/01/2024 |
8.40
|
216,600 | 8.45 | 8.45 | 8.36 | 0 | 2,700 | -0.0 |
| 04/01/2024 |
8.42
|
292,300 | 8.33 | 8.42 | 8.33 | 14,900 | 1,200 | 0.1 |
| 03/01/2024 |
8.33
|
66,000 | 8.31 | 8.38 | 8.30 | 8,800 | 0 | 0.1 |
| 02/01/2024 |
8.32
|
130,200 | 8.29 | 8.33 | 8.27 | 2,200 | 0 | 0.0 |
| 29/12/2023 |
8.30
|
92,100 | 8.29 | 8.30 | 8.26 | 11,500 | 2,800 | 0.1 |
| 28/12/2023 |
8.29
|
182,400 | 8.26 | 8.31 | 8.19 | 24,800 | 0 | 0.2 |
| 27/12/2023 |
8.26
|
128,900 | 8.30 | 8.36 | 8.26 | 15,900 | 0 | 0.2 |
| 26/12/2023 |
8.30
|
138,300 | 8.30 | 8.37 | 8.26 | 16,800 | 0 | 0.2 |
| 25/12/2023 |
8.30
|
330,800 | 8.28 | 8.39 | 8.30 | 18,200 | 0 | 0.2 |
| 22/12/2023 |
8.28
|
105,100 | 8.32 | 8.34 | 8.25 | 17,200 | 0 | 0.2 |
| 21/12/2023 |
8.32
|
298,800 | 8.21 | 8.33 | 8.22 | 30,700 | 3,200 | 0.3 |
| 20/12/2023 |
8.21
|
164,200 | 8.17 | 8.22 | 8.14 | 2,200 | 1,500 | 0.0 |
| 19/12/2023 |
8.17
|
71,200 | 8.17 | 8.19 | 8.15 | 0 | 0 | 0 |
| 18/12/2023 |
8.17
|
290,000 | 8.10 | 8.19 | 8.05 | 600 | 0 | 0.0 |
| 15/12/2023 |
8.10
|
77,400 | 8.09 | 8.13 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.09
|
160,300 | 8.09 | 8.23 | 8.09 | 0 | 1,200 | -0.0 |
| 13/12/2023 |
8.09
|
141,500 | 8.14 | 8.18 | 8.09 | 0 | 7,400 | -0.1 |
| 12/12/2023 |
8.14
|
53,700 | 8.13 | 8.17 | 8.13 | 0 | 600 | -0.0 |
| 11/12/2023 |
8.13
|
38,900 | 8.19 | 8.21 | 8.13 | 300 | 0 | 0.0 |
| 08/12/2023 |
8.19
|
83,500 | 8.25 | 8.26 | 8.19 | 1,200 | 0 | 0.0 |
| 07/12/2023 |
8.25
|
242,200 | 8.25 | 8.25 | 8.05 | 7,100 | 2,100 | 0.0 |
| 06/12/2023 |
8.25
|
133,300 | 8.16 | 8.26 | 8.16 | 12,400 | 0 | 0.1 |
| 05/12/2023 |
8.16
|
362,200 | 8.13 | 8.19 | 8.08 | 100 | 0 | 0.0 |
| 04/12/2023 |
8.13
|
225,500 | 8.02 | 8.18 | 8.06 | 0 | 0 | 0 |
| 01/12/2023 |
8.02
|
229,800 | 8.01 | 8.13 | 8.00 | 20,100 | 80,300 | -0.6 |
| 30/11/2023 |
8.01
|
108,800 | 7.99 | 8.03 | 7.96 | 43,000 | 4,000 | 0.4 |
| 29/11/2023 |
7.99
|
94,400 | 7.98 | 8.02 | 7.95 | 0 | 0 | 0 |
| 28/11/2023 |
7.98
|
76,300 | 7.87 | 8.02 | 7.91 | 0 | 6,100 | -0.1 |
| 27/11/2023 |
7.87
|
102,100 | 7.99 | 8.07 | 7.87 | 0 | 2,500 | -0.0 |
| 24/11/2023 |
7.99
|
115,600 | 7.97 | 7.99 | 7.92 | 700 | 1,600 | -0.0 |
| 23/11/2023 |
7.97
|
121,000 | 8.04 | 8.13 | 7.97 | 5,000 | 0 | 0.0 |
| 22/11/2023 |
8.04
|
163,500 | 7.99 | 8.04 | 7.98 | 5,400 | 0 | 0.0 |
| 21/11/2023 |
7.99
|
103,800 | 7.97 | 8.02 | 7.98 | 2,200 | 0 | 0.0 |
| 20/11/2023 |
7.97
|
165,900 | 7.98 | 8.00 | 7.94 | 4,200 | 0 | 0.0 |
| 17/11/2023 |
7.98
|
246,200 | 8.04 | 8.08 | 7.95 | 0 | 1,800 | -0.0 |
| 16/11/2023 |
8.04
|
88,300 | 7.99 | 8.04 | 7.95 | 0 | 0 | 0 |
| 15/11/2023 |
7.99
|
122,900 | 7.94 | 8.11 | 7.95 | 2,100 | 0 | 0.0 |
| 14/11/2023 |
7.94
|
143,200 | 7.91 | 7.99 | 7.90 | 1,100 | 0 | 0.0 |
| 13/11/2023 |
7.91
|
85,300 | 7.91 | 7.95 | 7.87 | 800 | 0 | 0.0 |
| 10/11/2023 |
7.91
|
138,000 | 7.88 | 7.99 | 7.86 | 7,800 | 0 | 0.1 |
| 09/11/2023 |
7.88
|
232,300 | 7.99 | 8.03 | 7.88 | 0 | 100 | -0.0 |
| 08/11/2023 |
7.99
|
126,000 | 7.87 | 7.99 | 7.78 | 6,100 | 0 | 0.1 |
| 07/11/2023 |
7.87
|
148,400 | 7.83 | 7.91 | 7.69 | 5,700 | 0 | 0.1 |
| 06/11/2023 |
7.83
|
76,600 | 7.81 | 7.84 | 7.78 | 400 | 0 | 0.0 |
| 03/11/2023 |
7.81
|
239,200 | 7.81 | 7.85 | 7.71 | 2,000 | 148,000 | -1.3 |
| 02/11/2023 |
7.81
|
184,200 | 7.51 | 7.81 | 7.60 | 3,000 | 71,800 | -0.6 |
| 01/11/2023 |
7.51
|
160,200 | 7.51 | 7.57 | 7.43 | 0 | 1,900 | -0.0 |
| 31/10/2023 |
7.51
|
242,800 | 7.60 | 7.75 | 7.51 | 0 | 22,500 | -0.2 |
| 30/10/2023 |
7.60
|
178,800 | 7.71 | 7.84 | 7.60 | 0 | 19,600 | -0.2 |
| 27/10/2023 |
7.71
|
389,600 | 7.56 | 7.73 | 7.56 | 0 | 25,700 | -0.2 |
| 26/10/2023 |
7.56
|
1,000,200 | 8.06 | 8.06 | 7.50 | 0 | 20,500 | -0.2 |
| 25/10/2023 |
8.06
|
400,200 | 7.99 | 8.08 | 7.99 | 38,800 | 3,900 | 0.3 |
| 24/10/2023 |
7.99
|
251,300 | 7.97 | 8.06 | 7.93 | 61,900 | 0 | 0.6 |
| 23/10/2023 |
7.97
|
223,700 | 8.04 | 8.09 | 7.92 | 31,000 | 11,900 | 0.2 |
| 20/10/2023 |
8.04
|
672,600 | 8.01 | 8.06 | 7.78 | 300 | 33,200 | -0.3 |
| 19/10/2023 |
8.01
|
404,300 | 8.05 | 8.20 | 8.01 | 600 | 2,100 | -0.0 |
| 18/10/2023 |
8.05
|
707,000 | 8.47 | 8.52 | 7.95 | 600 | 16,500 | -0.2 |