| 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) |
-1.90 | -7.14% | 130,301,500 | 612,300 | 15.9 |
24.30
28.50
24.50
|
|
2 tháng
(2026-01-12) |
-3.90 | -13.64% | 248,831,200 | -13,062,500 | -357.2 |
24.30
28.60
24.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.44% | 309,434,200 | -24,674,300 | -661.0 |
24.30
28.60
24.50
|
|
6 tháng
(2025-09-15) |
-8.60 | -25.82% | 612,485,400 | -35,640,500 | -1,005.1 |
24.30
35.60
24.50
|
|
12 tháng
(2025-03-18) |
-1.91 | -7.19% | 1,419,102,600 | -39,437,675 | -1,096.1 |
19.52
38.61
24.50
|
|
24 tháng
(2024-03-25) |
3.52 | 16.63% | 2,262,757,037 | -32,769,262 | -867.6 |
18.69
38.61
24.50
|
|
36 tháng
(2023-03-29) |
15.18 | 159.47% | 3,293,117,266 | -34,830,350 | -911.5 |
9.52
38.61
24.50
|
|
60 tháng
(2021-04-08) |
15.11 | 157.48% | 4,214,233,132 | -32,686,698 | -858.4 |
5.87
38.61
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2023 |
11.41
|
4,811,929 | 11.35 | 11.61 | 11.35 | 47,100 | 0 | 0.8 |
| 22/05/2023 |
11.35
|
2,095,279 | 11.15 | 11.41 | 11.15 | 229,300 | 2,200 | 3.9 |
| 19/05/2023 |
11.15
|
1,995,093 | 11.15 | 11.41 | 11.02 | 0 | 4,300 | -0.1 |
| 18/05/2023 |
11.15
|
2,812,980 | 10.89 | 11.41 | 10.95 | 8,700 | 50,300 | -0.7 |
| 17/05/2023 |
10.89
|
4,892,453 | 11.35 | 11.41 | 10.82 | 300 | 1,600 | -0.0 |
| 16/05/2023 |
11.35
|
2,041,832 | 11.35 | 11.48 | 11.21 | 83,200 | 100 | 1.4 |
| 15/05/2023 |
11.35
|
3,348,300 | 11.54 | 11.93 | 11.35 | 4,700 | 100 | 0.1 |
| 12/05/2023 |
11.54
|
3,768,800 | 11.28 | 11.54 | 11.15 | 300 | 4,520 | -0.1 |
| 11/05/2023 |
11.28
|
3,464,600 | 11.61 | 11.61 | 11.21 | 356,400 | 7,500 | 6.1 |
| 10/05/2023 |
11.61
|
2,063,682 | 11.48 | 11.80 | 11.41 | 500 | 400 | 0.0 |
| 09/05/2023 |
11.48
|
2,124,098 | 11.48 | 11.61 | 11.21 | 1,100 | 0 | 0.0 |
| 08/05/2023 |
11.48
|
2,727,476 | 11.41 | 11.74 | 11.35 | 16,200 | 210 | 0.3 |
| 05/05/2023 |
11.41
|
3,975,900 | 11.21 | 11.61 | 11.15 | 0 | 0 | 0 |
| 04/05/2023 |
11.21
|
3,846,237 | 10.95 | 11.35 | 10.82 | 2,000 | 0 | 0.0 |
| 28/04/2023 |
10.95
|
2,822,731 | 10.82 | 11.08 | 9.78 | 4,400 | 0 | 0.1 |
| 27/04/2023 |
10.82
|
1,952,000 | 10.89 | 10.95 | 10.69 | 3,900 | 1,300 | 0.0 |
| 26/04/2023 |
10.89
|
1,721,236 | 10.69 | 10.95 | 10.43 | 0 | 135 | -0.0 |
| 25/04/2023 |
10.69
|
5,941,995 | 11.35 | 11.41 | 10.43 | 6,210 | 291,110 | -4.8 |
| 24/04/2023 |
11.35
|
3,962,393 | 11.48 | 11.67 | 11.28 | 900 | 200,000 | -3.5 |
| 21/04/2023 |
11.48
|
7,986,890 | 10.89 | 11.67 | 10.89 | 0 | 200,000 | -3.4 |
| 20/04/2023 |
10.89
|
1,562,357 | 10.69 | 10.89 | 10.63 | 0 | 3,800 | -0.1 |
| 19/04/2023 |
10.69
|
5,010,541 | 10.95 | 11.28 | 10.69 | 100 | 200,000 | -3.3 |
| 18/04/2023 |
10.95
|
3,940,937 | 10.56 | 11.02 | 10.43 | 7,000 | 150,000 | -2.3 |
| 17/04/2023 |
10.56
|
1,583,366 | 10.43 | 10.56 | 10.30 | 9,300 | 214,500 | -3.3 |
| 14/04/2023 |
10.43
|
5,115,302 | 10.63 | 10.89 | 10.30 | 0 | 200,000 | -3.3 |
| 13/04/2023 |
10.63
|
3,122,975 | 10.89 | 11.02 | 10.63 | 15,900 | 0 | 0.3 |
| 12/04/2023 |
10.89
|
2,078,439 | 11.21 | 11.35 | 10.82 | 3,900 | 2,800 | 0.0 |
| 11/04/2023 |
11.21
|
4,428,933 | 10.89 | 11.28 | 10.69 | 30,400 | 0 | 0.5 |
| 10/04/2023 |
10.89
|
4,639,759 | 11.02 | 11.41 | 10.63 | 57,100 | 818 | 1.0 |
| 07/04/2023 |
11.02
|
6,049,792 | 10.43 | 11.15 | 10.43 | 100 | 2,000 | -0.0 |
| 06/04/2023 |
10.43
|
6,002,730 | 10.95 | 11.21 | 10.37 | 18,800 | 500,000 | -8.0 |
| 05/04/2023 |
10.95
|
4,291,197 | 11.02 | 11.08 | 10.76 | 315 | 0 | 0.0 |
| 04/04/2023 |
11.02
|
4,467,283 | 10.76 | 11.08 | 10.56 | 9,600 | 6,800 | 0.0 |
| 03/04/2023 |
10.76
|
4,037,044 | 10.30 | 10.89 | 10.43 | 5,400 | 1,004 | 0.1 |
| 31/03/2023 |
10.30
|
7,824,288 | 9.65 | 10.30 | 9.58 | 5,000 | 150,100 | -2.2 |
| 30/03/2023 |
9.65
|
4,900,278 | 9.52 | 10.11 | 9.52 | 20,803 | 151,500 | -2.0 |
| 29/03/2023 |
9.52
|
2,584,648 | 9.39 | 9.58 | 9.32 | 0 | 50,000 | -0.7 |
| 28/03/2023 |
9.39
|
2,701,405 | 9.45 | 9.72 | 9.39 | 100 | 0 | 0.0 |
| 27/03/2023 |
9.45
|
3,111,367 | 9.32 | 9.65 | 9.32 | 0 | 0 | 0 |
| 24/03/2023 |
9.32
|
3,893,967 | 9.13 | 9.52 | 9.19 | 1,500 | 0 | 0.0 |
| 23/03/2023 |
9.13
|
2,364,748 | 8.93 | 9.19 | 8.80 | 1,500 | 2,000 | -0.0 |
| 22/03/2023 |
8.93
|
1,675,468 | 8.87 | 9.13 | 8.87 | 4,000 | 0 | 0.1 |
| 21/03/2023 |
8.87
|
1,496,116 | 8.67 | 8.93 | 8.61 | 12,900 | 0 | 0.2 |
| 20/03/2023 |
8.67
|
1,817,792 | 8.93 | 9.00 | 8.61 | 100 | 0 | 0.0 |
| 17/03/2023 |
8.93
|
1,590,238 | 8.93 | 9.19 | 8.93 | 5,400 | 1,600 | 0.1 |
| 16/03/2023 |
8.93
|
2,050,341 | 9.26 | 9.26 | 8.93 | 0 | 0 | 0 |
| 15/03/2023 |
9.26
|
3,745,063 | 8.48 | 9.26 | 8.67 | 1,200 | 8,200 | -0.1 |
| 14/03/2023 |
8.48
|
1,858,373 | 8.87 | 8.87 | 8.02 | 4,500 | 0 | 0.1 |
| 13/03/2023 |
8.87
|
1,604,750 | 8.80 | 8.87 | 8.67 | 0 | 0 | 0 |
| 10/03/2023 |
8.80
|
2,307,427 | 9.06 | 9.06 | 8.74 | 11,100 | 0 | 0.1 |
| 09/03/2023 |
9.06
|
1,493,297 | 9.06 | 9.13 | 8.93 | 2,900 | 0 | 0.0 |
| 08/03/2023 |
9.06
|
2,204,016 | 8.80 | 9.06 | 8.61 | 0 | 0 | 0 |
| 07/03/2023 |
8.80
|
1,704,830 | 8.54 | 8.87 | 8.48 | 6,400 | 0 | 0.1 |
| 06/03/2023 |
8.54
|
1,251,506 | 8.48 | 8.87 | 8.48 | 0 | 2,200 | -0.0 |
| 03/03/2023 |
8.48
|
1,345,095 | 8.74 | 8.93 | 8.48 | 22,100 | 0 | 0.3 |
| 02/03/2023 |
8.74
|
812,264 | 8.80 | 8.87 | 8.67 | 26,000 | 0 | 0.4 |
| 01/03/2023 |
8.80
|
1,218,097 | 8.41 | 8.80 | 8.35 | 300 | 0 | 0.0 |
| 28/02/2023 |
8.41
|
1,031,230 | 8.35 | 8.61 | 8.35 | 2,200 | 1,000 | 0.0 |
| 27/02/2023 |
8.35
|
2,227,623 | 8.80 | 8.80 | 8.35 | 0 | 2,000 | -0.0 |
| 24/02/2023 |
8.80
|
1,360,276 | 9.06 | 9.13 | 8.80 | 14,200 | 3,000 | 0.2 |
| 23/02/2023 |
9.06
|
1,979,316 | 9.00 | 9.06 | 8.67 | 7,700 | 0 | 0.1 |
| 22/02/2023 |
9.00
|
3,730,029 | 9.52 | 9.52 | 9.00 | 2,100 | 5,100 | -0.0 |
| 21/02/2023 |
9.52
|
2,291,056 | 9.65 | 9.72 | 9.45 | 160,000 | 2,300 | 2.3 |
| 20/02/2023 |
9.65
|
3,156,738 | 8.87 | 9.65 | 8.87 | 5,300 | 500 | 0.1 |
| 17/02/2023 |
8.87
|
969,573 | 9.00 | 9.06 | 8.80 | 100 | 0 | 0.0 |
| 16/02/2023 |
9.00
|
1,283,660 | 8.74 | 9.00 | 8.80 | 0 | 23,800 | -0.3 |
| 15/02/2023 |
8.74
|
1,162,694 | 8.41 | 8.87 | 8.41 | 0 | 890 | -0.0 |
| 14/02/2023 |
8.41
|
654,380 | 8.35 | 8.61 | 8.35 | 1,000 | 2,800 | -0.0 |
| 13/02/2023 |
8.35
|
2,801,377 | 8.74 | 8.80 | 8.15 | 2,600 | 2,900 | -0.0 |
| 10/02/2023 |
8.74
|
1,283,452 | 8.93 | 9.00 | 8.74 | 100 | 6,200 | -0.1 |
| 09/02/2023 |
8.93
|
720,208 | 9.13 | 9.19 | 8.93 | 200 | 1,000 | -0.0 |
| 08/02/2023 |
9.13
|
1,843,170 | 8.87 | 9.19 | 8.80 | 100 | 0 | 0.0 |
| 07/02/2023 |
8.87
|
3,017,095 | 9.19 | 9.39 | 8.80 | 22,600 | 0 | 0.3 |
| 06/02/2023 |
9.19
|
1,381,825 | 9.19 | 9.39 | 9.00 | 400 | 0 | 0.0 |
| 03/02/2023 |
9.19
|
1,202,091 | 9.19 | 9.39 | 9.13 | 75,200 | 0 | 1.1 |
| 02/02/2023 |
9.19
|
2,465,402 | 9.13 | 9.32 | 9.06 | 151,800 | 65,000 | 1.2 |
| 01/02/2023 |
9.13
|
4,169,156 | 9.91 | 10.11 | 9.06 | 16,200 | 70,036 | -0.8 |
| 31/01/2023 |
9.91
|
2,477,797 | 9.72 | 9.91 | 9.45 | 0 | 1,000 | -0.0 |
| 30/01/2023 |
9.72
|
2,978,195 | 9.78 | 10.04 | 9.39 | 100 | 21,501 | -0.3 |
| 27/01/2023 |
9.78
|
1,883,403 | 9.98 | 10.43 | 9.78 | 30,000 | 0 | 0.5 |
| 19/01/2023 |
9.98
|
2,752,650 | 9.78 | 10.11 | 9.58 | 20,000 | 0 | 0.3 |
| 18/01/2023 |
9.78
|
2,207,075 | 9.85 | 9.91 | 9.65 | 400 | 100 | 0.0 |
| 17/01/2023 |
9.85
|
2,547,198 | 9.32 | 9.85 | 9.45 | 500 | 1,100 | -0.0 |
| 16/01/2023 |
9.32
|
1,767,304 | 9.19 | 9.52 | 9.13 | 0 | 0 | 0 |
| 13/01/2023 |
9.19
|
2,735,440 | 9.26 | 9.65 | 9.13 | 30,200 | 0 | 0.4 |
| 12/01/2023 |
9.26
|
1,618,383 | 9.26 | 9.39 | 9.06 | 100 | 0 | 0.0 |
| 11/01/2023 |
9.26
|
2,870,390 | 9.06 | 9.52 | 8.74 | 72,000 | 0 | 1.0 |
| 10/01/2023 |
9.06
|
2,073,992 | 8.87 | 9.19 | 8.15 | 0 | 9,620 | -0.1 |
| 09/01/2023 |
8.87
|
1,425,350 | 8.93 | 9.26 | 8.87 | 300 | 0 | 0.0 |
| 06/01/2023 |
8.93
|
4,345,165 | 8.74 | 9.32 | 7.95 | 12,300 | 137 | 0.2 |
| 05/01/2023 |
8.74
|
1,674,905 | 8.67 | 8.87 | 8.22 | 500 | 0 | 0.0 |
| 04/01/2023 |
8.67
|
1,884,177 | 8.80 | 9.06 | 8.28 | 10,000 | 1,700 | 0.1 |
| 03/01/2023 |
8.80
|
3,080,340 | 8.02 | 8.80 | 7.50 | 0 | 0 | 0 |
| 30/12/2022 |
8.02
|
1,249,628 | 8.02 | 8.28 | 8.02 | 0 | 2,000 | -0.0 |
| 29/12/2022 |
8.02
|
890,725 | 8.35 | 8.41 | 7.89 | 11,400 | 10,800 | 0.0 |
| 28/12/2022 |
8.35
|
1,376,386 | 8.35 | 8.54 | 8.15 | 0 | 1,000 | -0.0 |
| 27/12/2022 |
8.35
|
1,473,876 | 7.63 | 8.35 | 6.91 | 10,800 | 0 | 0.1 |
| 26/12/2022 |
7.63
|
2,310,881 | 8.35 | 8.35 | 7.56 | 300 | 0 | 0.0 |
| 23/12/2022 |
8.35
|
1,178,500 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 |
| 22/12/2022 |
8.61
|
1,185,312 | 8.48 | 8.80 | 7.63 | 0 | 0 | 0 |