| 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) |
-0.20 | -1.61% | 36,500 | -1,100 | -0.0 |
11.85
12.80
12.20
|
|
2 tháng
(2026-01-12) |
-0.25 | -2.01% | 82,200 | -3,000 | -0.0 |
11.85
12.95
12.20
|
|
3 tháng
(2025-12-15) |
0.50 | 4.27% | 101,300 | -2,400 | -0.0 |
11.70
12.95
12.20
|
|
6 tháng
(2025-09-15) |
-0.50 | -3.94% | 205,900 | 3,100 | 0.0 |
11.70
13.20
12.20
|
|
12 tháng
(2025-03-18) |
-0.89 | -6.78% | 2,433,100 | 43,200 | 0.6 |
11.20
13.50
12.20
|
|
24 tháng
(2024-03-25) |
0.40 | 3.35% | 6,529,000 | 138,537 | 1.9 |
10.79
13.64
12.20
|
|
36 tháng
(2023-03-29) |
3.98 | 48.42% | 7,502,100 | 137,137 | 2.0 |
8.10
13.64
12.20
|
|
60 tháng
(2021-04-08) |
3.04 | 33.15% | 10,122,500 | 145,537 | -1.2 |
7.59
13.74
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2023 |
8.53
|
1,300 | 8.53 | 8.57 | 8.53 | 0 | 0 | 0 |
| 19/05/2023 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 18/05/2023 |
8.53
|
1,100 | 8.53 | 8.57 | 8.53 | 200 | 0 | 0.0 |
| 17/05/2023 |
8.53
|
500 | 8.76 | 8.76 | 8.49 | 0 | 0 | 0 |
| 16/05/2023 |
8.76
|
1,700 | 8.88 | 8.88 | 8.76 | 0 | 0 | 0 |
| 15/05/2023 |
8.88
|
4,500 | 8.92 | 8.92 | 8.69 | 500 | 0 | 0.0 |
| 12/05/2023 |
8.92
|
600 | 8.53 | 8.92 | 8.53 | 0 | 0 | 0 |
| 11/05/2023 |
8.53
|
2,800 | 8.45 | 8.53 | 8.45 | 0 | 0 | 0 |
| 10/05/2023 |
8.45
|
7,800 | 8.53 | 8.65 | 8.37 | 5,000 | 0 | 0.1 |
| 09/05/2023 |
8.53
|
2,400 | 8.26 | 8.53 | 8.26 | 1,000 | 0 | 0.0 |
| 08/05/2023 |
8.26
|
9,100 | 8.22 | 8.53 | 8.22 | 4,500 | 0 | 0.0 |
| 05/05/2023 |
8.22
|
1,400 | 8.30 | 8.53 | 8.22 | 0 | 0 | 0 |
| 04/05/2023 |
8.30
|
4,800 | 8.10 | 8.37 | 8.14 | 200 | 0 | 0.0 |
| 28/04/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/04/2023 |
8.10
|
2,900 | 8.10 | 8.10 | 8.06 | 0 | 0 | 0 |
| 26/04/2023 |
8.10
|
900 | 8.10 | 8.22 | 8.10 | 300 | 0 | 0.0 |
| 25/04/2023 |
8.10
|
700 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0.0 |
| 24/04/2023 |
8.26
|
800 | 8.14 | 8.26 | 8.18 | 0 | 0 | 0.0 |
| 21/04/2023 |
8.14
|
2,600 | 8.14 | 8.18 | 8.06 | 0 | 0 | 0.0 |
| 20/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/04/2023 |
8.14
|
2,000 | 8.10 | 8.14 | 7.99 | 1,100 | 0 | 0.0 |
| 18/04/2023 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0.0 |
| 17/04/2023 |
8.10
|
2,200 | 8.14 | 8.14 | 8.10 | 100 | 0 | 0.0 |
| 14/04/2023 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 200 | 0 | 0.0 |
| 13/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0.0 |
| 12/04/2023 |
8.14
|
3,100 | 8.22 | 8.37 | 8.14 | 0 | 0 | 0.0 |
| 11/04/2023 |
8.22
|
4,400 | 8.22 | 8.34 | 8.22 | 4,100 | 0 | 0.0 |
| 10/04/2023 |
8.22
|
3,200 | 8.10 | 8.37 | 8.22 | 100 | 0 | 0.0 |
| 07/04/2023 |
8.10
|
300 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 06/04/2023 |
8.18
|
9,200 | 8.18 | 8.22 | 7.91 | 600 | 0 | 0.0 |
| 05/04/2023 |
8.18
|
1,500 | 8.14 | 8.22 | 7.75 | 0 | 0 | 0.0 |
| 04/04/2023 |
8.14
|
100 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0.0 |
| 03/04/2023 |
8.30
|
3,200 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0.0 |
| 31/03/2023 |
8.53
|
2,100 | 8.22 | 8.53 | 8.49 | 800 | 0 | 0.0 |
| 30/03/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 29/03/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 28/03/2023 |
8.22
|
100 | 8.10 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/03/2023 |
8.10
|
1,300 | 7.61 | 8.10 | 7.83 | 0 | 0 | 0 |
| 24/03/2023 |
7.61
|
1,700 | 8.14 | 8.14 | 7.61 | 1,000 | 0 | 0.0 |
| 23/03/2023 |
8.14
|
100 | 8.69 | 8.69 | 8.14 | 0 | 0 | 0 |
| 22/03/2023 |
8.69
|
8,300 | 8.18 | 8.69 | 7.91 | 5,400 | 0 | 0.1 |
| 21/03/2023 |
8.18
|
100 | 7.75 | 8.18 | 8.18 | 0 | 0 | -0.0 |
| 20/03/2023 |
7.75
|
5,300 | 7.83 | 7.99 | 7.30 | 0 | 0 | -0.0 |
| 17/03/2023 |
7.83
|
100 | 8.14 | 8.14 | 7.83 | 0 | 0 | -0.0 |
| 16/03/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | -0.0 |
| 15/03/2023 |
8.14
|
800 | 7.95 | 8.45 | 7.87 | 0 | 0 | -0.0 |
| 14/03/2023 |
7.95
|
200 | 7.99 | 7.99 | 7.95 | 0 | 0 | -0.0 |
| 13/03/2023 |
7.99
|
100 | 8.49 | 8.49 | 7.99 | 0 | 0 | -0.0 |
| 10/03/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | -0.0 |
| 09/03/2023 |
8.49
|
2,800 | 8.30 | 8.53 | 8.45 | 0 | 0 | -0.0 |
| 08/03/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | -0.0 |
| 07/03/2023 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | -0.0 |
| 06/03/2023 |
8.30
|
3,500 | 8.22 | 8.76 | 8.30 | 0 | 0 | -0.0 |
| 03/03/2023 |
8.22
|
1,600 | 8.14 | 8.22 | 8.10 | 0 | 0 | -0.0 |
| 02/03/2023 |
8.14
|
1,300 | 8.06 | 8.14 | 8.06 | 0 | 0 | -0.0 |
| 01/03/2023 |
8.06
|
300 | 7.99 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 28/02/2023 |
7.99
|
800 | 7.99 | 8.10 | 7.95 | 0 | 0 | -0.0 |
| 27/02/2023 |
7.99
|
300 | 7.99 | 8.03 | 7.99 | 0 | 0 | -0.0 |
| 24/02/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | -0.0 |
| 23/02/2023 |
7.99
|
600 | 8.10 | 8.10 | 7.99 | 0 | 0 | -0.0 |
| 22/02/2023 |
8.10
|
700 | 8.10 | 8.10 | 7.91 | 0 | 0 | -0.0 |
| 21/02/2023 |
8.10
|
200 | 7.87 | 8.22 | 8.10 | 0 | 0 | -0.0 |
| 20/02/2023 |
7.87
|
1,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | -0.0 |
| 17/02/2023 |
7.87
|
500 | 7.87 | 7.91 | 7.87 | 0 | 200 | -0.0 |
| 16/02/2023 |
7.87
|
600 | 7.87 | 8.06 | 7.83 | 0 | 0 | 0.0 |
| 15/02/2023 |
7.87
|
4,200 | 7.79 | 8.06 | 7.75 | 0 | 0 | 0.0 |
| 14/02/2023 |
7.79
|
3,400 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0.0 |
| 13/02/2023 |
8.06
|
1,500 | 8.14 | 8.14 | 7.91 | 0 | 0 | 0.0 |
| 10/02/2023 |
8.14
|
2,400 | 7.83 | 8.14 | 7.79 | 0 | 0 | 0.0 |
| 09/02/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0.0 |
| 08/02/2023 |
7.83
|
2,300 | 7.79 | 7.91 | 7.75 | 0 | 0 | 0.0 |
| 07/02/2023 |
7.79
|
1,000 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0.0 |
| 06/02/2023 |
7.83
|
4,000 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0.0 |
| 03/02/2023 |
7.83
|
3,700 | 7.95 | 7.99 | 7.83 | 0 | 0 | 0.0 |
| 02/02/2023 |
7.95
|
8,300 | 7.83 | 8.10 | 7.75 | 0 | 0 | 0.0 |
| 01/02/2023 |
7.83
|
2,500 | 7.83 | 8.10 | 7.83 | 0 | 0 | 0.0 |
| 31/01/2023 |
7.83
|
5,400 | 7.79 | 7.95 | 7.83 | 900 | 0 | 0.0 |
| 30/01/2023 |
7.79
|
2,200 | 7.83 | 8.10 | 7.75 | 0 | 0 | 0.0 |
| 27/01/2023 |
7.83
|
1,000 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0.0 |
| 19/01/2023 |
7.64
|
3,400 | 7.66 | 7.87 | 7.61 | 0 | 0 | 0.0 |
| 18/01/2023 |
7.66
|
5,700 | 7.75 | 7.79 | 7.64 | 0 | 0 | 0.0 |
| 17/01/2023 |
7.75
|
4,400 | 7.59 | 7.79 | 7.61 | 0 | 0 | 0.0 |
| 16/01/2023 |
7.59
|
3,300 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0.0 |
| 13/01/2023 |
7.74
|
3,700 | 7.75 | 7.83 | 7.65 | 0 | 0 | 0.0 |
| 12/01/2023 |
7.75
|
8,200 | 7.63 | 7.75 | 7.60 | 0 | 0 | 0.0 |
| 11/01/2023 |
7.63
|
10,800 | 7.62 | 7.63 | 7.60 | 0 | 0 | 0.0 |
| 10/01/2023 |
7.62
|
7,500 | 7.62 | 7.68 | 7.52 | 0 | 0 | 0.0 |
| 09/01/2023 |
7.62
|
8,900 | 7.99 | 7.99 | 7.60 | 1,100 | 0 | 0.0 |
| 06/01/2023 |
7.99
|
1,100 | 7.75 | 8.10 | 7.99 | 0 | 0 | 0.0 |
| 05/01/2023 |
7.75
|
2,100 | 7.75 | 8.18 | 7.68 | 0 | 0 | 0.0 |
| 04/01/2023 |
7.75
|
9,100 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0.0 |
| 03/01/2023 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0.0 |
| 30/12/2022 |
7.91
|
700 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0.0 |
| 29/12/2022 |
7.99
|
2,200 | 7.87 | 7.99 | 7.60 | 0 | 0 | 0.0 |
| 28/12/2022 |
7.87
|
1,000 | 7.62 | 7.87 | 7.62 | 0 | 0 | 0.0 |
| 27/12/2022 |
7.62
|
3,200 | 7.87 | 7.99 | 7.44 | 0 | 0 | 0.0 |
| 26/12/2022 |
7.87
|
3,000 | 7.87 | 8.18 | 7.75 | 0 | 0 | 0.0 |
| 23/12/2022 |
7.87
|
1,300 | 8.14 | 8.14 | 7.87 | 0 | 0 | 0.0 |
| 22/12/2022 |
8.14
|
2,100 | 8.18 | 8.18 | 7.75 | 200 | 0 | 0.0 |
| 21/12/2022 |
8.18
|
200 | 7.91 | 8.18 | 8.18 | 0 | 0 | 0.0 |