| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -2.83% | 31,000 | 200 | 0 |
12
12.35
12
|
|
2 tháng
(2026-04-13) |
-0.10 | -0.83% | 85,000 | 100 | 0 |
11.80
12.50
12
|
|
3 tháng
(2026-03-16) |
-0.25 | -2.04% | 107,900 | -10,100 | -0.1 |
11.80
12.50
12
|
|
6 tháng
(2025-12-15) |
0.30 | 2.56% | 209,300 | -12,500 | -0.2 |
11.70
12.95
12
|
|
12 tháng
(2025-06-17) |
-0.86 | -6.67% | 1,595,700 | 29,200 | 0.4 |
11.70
13.50
12
|
|
24 tháng
(2024-06-24) |
-0.48 | -3.86% | 6,276,500 | 123,837 | 1.7 |
10.97
13.64
12
|
|
36 tháng
(2023-06-28) |
1.18 | 10.93% | 7,403,700 | 112,837 | 1.6 |
9.39
13.64
12
|
|
60 tháng
(2021-07-08) |
2.84 | 30.97% | 9,691,000 | 145,637 | -1.2 |
7.59
13.74
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/12/2022 |
7.91
|
500 | 8.06 | 8.06 | 7.91 | 400 | 0 | 0.0 |
| 19/12/2022 |
8.06
|
3,800 | 7.83 | 8.34 | 8.06 | 0 | 0 | 0.0 |
| 16/12/2022 |
7.83
|
5,500 | 8.06 | 8.06 | 7.75 | 0 | 0 | 0.0 |
| 15/12/2022 |
8.06
|
7,800 | 8.03 | 8.53 | 8.06 | 0 | 0 | 0.0 |
| 14/12/2022 |
8.03
|
13,000 | 8.53 | 8.57 | 7.99 | 1,900 | 0 | 0.0 |
| 13/12/2022 |
8.53
|
1,600 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0.0 |
| 12/12/2022 |
9.15
|
7,500 | 8.76 | 9.27 | 8.53 | 0 | 0 | 0.0 |
| 09/12/2022 |
8.76
|
20,900 | 8.22 | 8.76 | 7.83 | 0 | 0 | 0.0 |
| 08/12/2022 |
8.22
|
1,900 | 8.22 | 8.26 | 7.91 | 0 | 0 | 0.0 |
| 07/12/2022 |
8.22
|
500 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0.0 |
| 06/12/2022 |
8.30
|
1,000 | 8.30 | 8.30 | 7.91 | 0 | 0 | 0.0 |
| 05/12/2022 |
8.30
|
1,700 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0.0 |
| 02/12/2022 |
8.22
|
3,300 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0.0 |
| 01/12/2022 |
8.22
|
2,700 | 8.22 | 8.53 | 7.91 | 0 | 0 | 0.0 |
| 30/11/2022 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0.0 |
| 29/11/2022 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0.0 |
| 28/11/2022 |
8.22
|
24,100 | 8.41 | 8.41 | 7.83 | 0 | 0 | 0.0 |
| 25/11/2022 |
8.41
|
100 | 7.91 | 8.41 | 8.41 | 0 | 0 | 0.0 |
| 24/11/2022 |
7.91
|
1,100 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0.0 |
| 23/11/2022 |
7.75
|
200 | 8.18 | 8.18 | 7.75 | 0 | 0 | 0.0 |
| 22/11/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0.0 |
| 21/11/2022 |
8.18
|
100 | 8.53 | 8.53 | 8.18 | 0 | 0 | 0.0 |
| 18/11/2022 |
8.53
|
100 | 8.22 | 8.53 | 8.53 | 0 | 0 | 0.0 |
| 17/11/2022 |
8.22
|
600 | 7.99 | 8.22 | 7.99 | 100 | 0 | 0.0 |
| 16/11/2022 |
7.99
|
2,800 | 7.99 | 7.99 | 7.99 | 0 | 0 | -0.0 |
| 15/11/2022 |
7.99
|
900 | 7.87 | 8.14 | 7.99 | 0 | 0 | -0.0 |
| 14/11/2022 |
7.87
|
8,200 | 8.34 | 8.34 | 7.75 | 0 | 100 | -0.0 |
| 11/11/2022 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | -0.0 |
| 10/11/2022 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | -0.0 |
| 09/11/2022 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | -0.0 |
| 08/11/2022 |
8.34
|
1,800 | 8.88 | 8.88 | 8.26 | 0 | 100 | -0.0 |
| 07/11/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | -0.0 |
| 04/11/2022 |
8.88
|
1,200 | 9.11 | 9.11 | 8.53 | 0 | 0 | -0.0 |
| 03/11/2022 |
9.11
|
300 | 8.84 | 9.42 | 8.37 | 0 | 0 | -0.0 |
| 02/11/2022 |
8.84
|
400 | 8.53 | 9.00 | 8.76 | 0 | 0 | -0.0 |
| 01/11/2022 |
8.53
|
1,800 | 8.53 | 8.61 | 8.53 | 0 | 0 | -0.0 |
| 31/10/2022 |
8.53
|
400 | 8.84 | 8.84 | 8.30 | 0 | 0 | -0.0 |
| 28/10/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | -0.0 |