| 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) |
-0.43 | -12.50% | 7,680,300 | 10,800 | 0.0 |
2.98
3.60
3.01
|
|
2 tháng
(2026-01-12) |
-0.69 | -18.65% | 24,684,100 | -76,700 | -0.3 |
2.98
4.27
3.01
|
|
3 tháng
(2025-12-15) |
-0.91 | -23.21% | 33,376,300 | -40,900 | -0.2 |
2.98
4.27
3.01
|
|
6 tháng
(2025-09-15) |
-1.64 | -35.27% | 68,664,100 | -126,400 | -0.6 |
2.98
4.68
3.01
|
|
12 tháng
(2025-03-18) |
-2.14 | -41.55% | 166,237,100 | -436,400 | -1.2 |
2.98
5.26
3.01
|
|
24 tháng
(2024-03-25) |
-3.65 | -54.80% | 238,006,000 | 113,560 | 1.5 |
2.98
6.90
3.01
|
|
36 tháng
(2023-03-29) |
-5.22 | -63.43% | 508,616,200 | 350,360 | 3.5 |
2.98
9.80
3.01
|
|
60 tháng
(2021-04-08) |
-4.85 | -61.70% | 1,182,181,400 | -309,594 | -9.8 |
2.98
20.50
3.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2023 |
8.59
|
1,104,000 | 8.55 | 8.68 | 8.48 | 15,800 | 0 | 0.1 |
| 22/05/2023 |
8.55
|
1,006,300 | 8.49 | 8.84 | 8.42 | 11,800 | 39,200 | -0.2 |
| 19/05/2023 |
8.49
|
2,278,700 | 8.85 | 8.85 | 8.35 | 3,200 | 70,100 | -0.6 |
| 18/05/2023 |
8.85
|
1,331,500 | 9.02 | 9.10 | 8.82 | 70,300 | 0 | 0.6 |
| 17/05/2023 |
9.02
|
2,249,400 | 9.09 | 9.41 | 9.02 | 11,800 | 100 | 0.1 |
| 16/05/2023 |
9.09
|
1,902,100 | 9.27 | 9.27 | 9.02 | 11,400 | 0 | 0.1 |
| 15/05/2023 |
9.27
|
5,541,300 | 8.70 | 9.30 | 8.81 | 48,100 | 0 | 0.4 |
| 12/05/2023 |
8.70
|
3,196,000 | 8.30 | 8.85 | 8.28 | 28,100 | 0 | 0.2 |
| 11/05/2023 |
8.30
|
1,286,400 | 8.43 | 8.49 | 8.30 | 5,600 | 0 | 0.0 |
| 10/05/2023 |
8.43
|
3,004,900 | 8.18 | 8.57 | 8.15 | 20,900 | 0 | 0.2 |
| 09/05/2023 |
8.18
|
469,600 | 8.15 | 8.30 | 8.12 | 0 | 800 | -0.0 |
| 08/05/2023 |
8.15
|
1,343,800 | 8 | 8.25 | 7.96 | 11,500 | 3,000 | 0.1 |
| 05/05/2023 |
8
|
562,800 | 7.91 | 8.10 | 7.90 | 1,400 | 2,100 | -0.0 |
| 04/05/2023 |
7.91
|
318,200 | 7.95 | 7.95 | 7.89 | 1,800 | 0 | 0.0 |
| 28/04/2023 |
7.95
|
553,600 | 8 | 8.09 | 7.94 | 1,400 | 0 | 0.0 |
| 27/04/2023 |
8
|
798,500 | 8 | 8.20 | 7.93 | 1,300 | 0 | 0.0 |
| 26/04/2023 |
8
|
313,600 | 8 | 8 | 7.91 | 1,500 | 1,700 | -0.0 |
| 25/04/2023 |
8
|
673,700 | 7.95 | 8.04 | 7.88 | 0 | 200 | -0.0 |
| 24/04/2023 |
7.95
|
514,600 | 7.95 | 8 | 7.86 | 0 | 0 | -0.0 |
| 21/04/2023 |
7.95
|
872,900 | 7.99 | 8 | 7.85 | 0 | 3,800 | -0.0 |
| 20/04/2023 |
7.99
|
649,500 | 7.99 | 8 | 7.85 | 1,900 | 500 | 0.0 |
| 19/04/2023 |
7.99
|
693,600 | 8.04 | 8.15 | 7.89 | 0 | 0 | 0.0 |
| 18/04/2023 |
8.04
|
1,155,400 | 8 | 8.05 | 7.85 | 3,800 | 0 | 0.0 |
| 17/04/2023 |
8
|
521,600 | 8 | 8.21 | 7.94 | 500 | 0 | 0.0 |
| 14/04/2023 |
8
|
1,190,700 | 8.26 | 8.30 | 8 | 0 | 0 | -0.0 |
| 13/04/2023 |
8.26
|
878,700 | 8.49 | 8.49 | 8.26 | 0 | 4,600 | -0.0 |
| 12/04/2023 |
8.49
|
774,800 | 8.60 | 8.61 | 8.37 | 0 | 3,900 | -0.0 |
| 11/04/2023 |
8.60
|
992,200 | 8.50 | 8.60 | 8.33 | 0 | 0 | -0.1 |
| 10/04/2023 |
8.50
|
836,600 | 8.45 | 8.77 | 8.41 | 0 | 13,800 | -0.1 |
| 07/04/2023 |
8.45
|
1,352,200 | 8.41 | 8.67 | 8.40 | 8,500 | 3,400 | 0.0 |
| 06/04/2023 |
8.41
|
1,171,600 | 8.60 | 8.77 | 8.36 | 100 | 5,400 | -0.0 |
| 05/04/2023 |
8.60
|
1,840,900 | 8.14 | 8.60 | 8.15 | 13,800 | 0 | 0.1 |
| 04/04/2023 |
8.14
|
794,000 | 8.20 | 8.28 | 8.14 | 5,100 | 5,700 | -0.0 |
| 03/04/2023 |
8.20
|
1,502,600 | 8.12 | 8.34 | 8.13 | 2,400 | 200 | 0.0 |
| 31/03/2023 |
8.12
|
481,700 | 8.23 | 8.24 | 8.10 | 0 | 14,600 | -0.1 |
| 30/03/2023 |
8.23
|
343,100 | 8.23 | 8.28 | 8.20 | 0 | 0 | -0.0 |
| 29/03/2023 |
8.23
|
335,600 | 8.34 | 8.34 | 8.23 | 0 | 1,000 | -0.0 |
| 28/03/2023 |
8.34
|
761,100 | 8.38 | 8.38 | 8.29 | 12,100 | 0 | 0.1 |
| 27/03/2023 |
8.38
|
370,600 | 8.30 | 8.38 | 8.25 | 12,400 | 0 | 0.1 |
| 24/03/2023 |
8.30
|
771,400 | 8.16 | 8.37 | 8.11 | 2,800 | 1,200 | 0.0 |
| 23/03/2023 |
8.16
|
642,800 | 8.20 | 8.20 | 8 | 0 | 2,500 | -0.0 |
| 22/03/2023 |
8.20
|
150,500 | 8.20 | 8.30 | 8.12 | 0 | 1,700 | -0.0 |
| 21/03/2023 |
8.20
|
206,800 | 8.12 | 8.30 | 8.10 | 200 | 0 | -0.1 |
| 20/03/2023 |
8.12
|
429,500 | 8.30 | 8.39 | 8.08 | 0 | 10,500 | -0.1 |
| 17/03/2023 |
8.30
|
191,000 | 8.25 | 8.46 | 8.29 | 0 | 0 | 0.1 |
| 16/03/2023 |
8.25
|
200,400 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0.1 |
| 15/03/2023 |
8.55
|
1,091,000 | 8.10 | 8.66 | 8.16 | 10,500 | 0 | 0.1 |
| 14/03/2023 |
8.10
|
709,000 | 8.60 | 8.60 | 8.10 | 5,200 | 6,000 | -0.0 |
| 13/03/2023 |
8.60
|
635,000 | 8.74 | 8.74 | 8.40 | 0 | 4,300 | -0.0 |
| 10/03/2023 |
8.74
|
645,500 | 8.74 | 8.79 | 8.46 | 0 | 4,800 | -0.0 |
| 09/03/2023 |
8.74
|
719,600 | 8.70 | 9 | 8.69 | 6,000 | 2,700 | 0.0 |
| 08/03/2023 |
8.70
|
331,300 | 8.65 | 8.70 | 8.30 | 4,300 | 4,000 | 0.0 |
| 07/03/2023 |
8.65
|
633,800 | 8.50 | 8.89 | 8.48 | 4,800 | 1,000 | 0.0 |
| 06/03/2023 |
8.50
|
748,000 | 8.77 | 9.05 | 8.50 | 2,700 | 28,000 | -0.2 |
| 03/03/2023 |
8.77
|
934,200 | 8.78 | 9.15 | 8.50 | 3,500 | 8,400 | -0.0 |
| 02/03/2023 |
8.78
|
1,458,000 | 8.21 | 8.78 | 8.15 | 1,000 | 5,900 | -0.0 |
| 01/03/2023 |
8.21
|
546,200 | 8.11 | 8.21 | 7.95 | 28,000 | 0 | 0.2 |
| 28/02/2023 |
8.11
|
663,600 | 8 | 8.19 | 7.81 | 5,400 | 2,900 | 0.0 |
| 27/02/2023 |
8
|
1,574,200 | 8.50 | 8.50 | 7.91 | 8,900 | 3,900 | 0.0 |
| 24/02/2023 |
8.50
|
346,800 | 8.63 | 8.63 | 8.42 | 0 | 6,900 | -0.1 |
| 23/02/2023 |
8.63
|
1,176,300 | 8.65 | 8.67 | 8.31 | 0 | 1,100 | -0.0 |
| 22/02/2023 |
8.65
|
1,076,800 | 8.90 | 8.90 | 8.40 | 6,800 | 2,700 | 0.0 |
| 21/02/2023 |
8.90
|
3,032,400 | 8.49 | 8.90 | 8.50 | 6,900 | 6,200 | 0.0 |
| 20/02/2023 |
8.49
|
1,584,700 | 8.49 | 8.84 | 8.40 | 1,100 | 16,400 | -0.1 |
| 17/02/2023 |
8.49
|
3,330,700 | 7.95 | 8.50 | 8.30 | 3,200 | 0 | 0.0 |
| 16/02/2023 |
7.95
|
1,171,400 | 7.43 | 7.95 | 7.45 | 6,200 | 0 | 0.0 |
| 15/02/2023 |
7.43
|
538,800 | 7.20 | 7.45 | 7.13 | 16,400 | 0 | 0.1 |
| 14/02/2023 |
7.20
|
428,700 | 7.18 | 7.20 | 7.05 | 0 | 0 | -0.0 |
| 13/02/2023 |
7.18
|
539,100 | 7.21 | 7.30 | 6.90 | 0 | 0 | -0.0 |
| 10/02/2023 |
7.21
|
587,000 | 7.20 | 7.38 | 7.18 | 0 | 0 | -0.0 |
| 09/02/2023 |
7.20
|
573,000 | 7.20 | 7.35 | 7.05 | 0 | 2,000 | -0.0 |
| 08/02/2023 |
7.20
|
326,500 | 7.14 | 7.20 | 6.98 | 0 | 0 | 0.0 |
| 07/02/2023 |
7.14
|
778,900 | 7.55 | 7.65 | 7.10 | 0 | 0 | 0.0 |
| 06/02/2023 |
7.55
|
346,500 | 7.56 | 7.60 | 7.30 | 0 | 0 | 0.0 |
| 03/02/2023 |
7.56
|
615,500 | 7.49 | 7.70 | 7.50 | 0 | 0 | 0.0 |
| 02/02/2023 |
7.49
|
727,900 | 7.65 | 7.89 | 7.49 | 0 | 0 | 0.0 |
| 01/02/2023 |
7.65
|
1,444,700 | 8.07 | 8.25 | 7.60 | 2,000 | 1,300 | 0.0 |
| 31/01/2023 |
8.07
|
966,900 | 8.10 | 8.16 | 7.96 | 0 | 19,300 | -0.2 |
| 30/01/2023 |
8.10
|
1,496,800 | 7.73 | 8.27 | 7.73 | 0 | 2,200 | -0.0 |
| 27/01/2023 |
7.73
|
468,300 | 7.69 | 7.94 | 7.67 | 200 | 1,300 | -0.0 |
| 19/01/2023 |
7.69
|
756,700 | 7.88 | 7.90 | 7.65 | 13,700 | 4,100 | 0.1 |
| 18/01/2023 |
7.88
|
1,851,600 | 7.93 | 7.93 | 7.52 | 5,800 | 3,000 | 0.0 |
| 17/01/2023 |
7.93
|
440,300 | 7.78 | 7.98 | 7.73 | 5,100 | 1,100 | 0.0 |
| 16/01/2023 |
7.78
|
801,600 | 8 | 8.10 | 7.78 | 1,200 | 1,000 | 0.0 |
| 13/01/2023 |
8
|
885,100 | 7.50 | 8 | 7.60 | 3,000 | 2,100 | 0.0 |
| 12/01/2023 |
7.50
|
692,400 | 7.80 | 8 | 7.50 | 1,100 | 0 | 0.0 |
| 11/01/2023 |
7.80
|
1,266,900 | 8.20 | 8.29 | 7.80 | 5,200 | 16 | 0.0 |
| 10/01/2023 |
8.20
|
585,100 | 8.46 | 8.50 | 8.19 | 2,100 | 2,400 | -0.0 |
| 09/01/2023 |
8.46
|
493,800 | 8.46 | 8.55 | 8.35 | 0 | 200 | -0.0 |
| 06/01/2023 |
8.46
|
751,400 | 8.40 | 8.70 | 8.22 | 2,000 | 0 | 0.0 |
| 05/01/2023 |
8.40
|
594,400 | 8.43 | 8.45 | 8.25 | 800 | 0 | 0.0 |
| 04/01/2023 |
8.43
|
588,400 | 8.41 | 8.50 | 8.21 | 200 | 4,900 | -0.0 |
| 03/01/2023 |
8.41
|
902,900 | 8.40 | 8.59 | 8.20 | 0 | 4,100 | -0.0 |
| 30/12/2022 |
8.40
|
1,016,300 | 7.86 | 8.41 | 8.16 | 0 | 54,700 | -0.5 |
| 29/12/2022 |
7.86
|
1,753,700 | 7.35 | 7.86 | 7.18 | 4,900 | 1,300 | 0.0 |
| 28/12/2022 |
7.35
|
338,200 | 7.50 | 7.68 | 7.25 | 700 | 14,000 | -0.1 |
| 27/12/2022 |
7.50
|
594,000 | 7.18 | 7.50 | 6.80 | 56,700 | 6,700 | 0.4 |
| 26/12/2022 |
7.18
|
678,000 | 7.72 | 7.89 | 7.18 | 1,500 | 4,000 | -0.0 |
| 23/12/2022 |
7.72
|
437,800 | 8.20 | 8.20 | 7.72 | 5,500 | 2,900 | 0.0 |
| 22/12/2022 |
8.20
|
610,200 | 7.91 | 8.21 | 7.50 | 18,200 | 2,700 | 0.1 |