| 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) |
0.05 | 0.30% | 880,400 | 3,400 | 0.1 |
16.40
17.15
16.50
|
|
2 tháng
(2026-01-12) |
1.68 | 11.31% | 3,659,700 | 8,200 | 0.1 |
14.82
17.15
16.50
|
|
3 tháng
(2025-12-15) |
2.38 | 16.88% | 6,637,400 | -25,200 | -0.4 |
14.12
17.15
16.50
|
|
6 tháng
(2025-09-15) |
3.51 | 27.04% | 8,990,600 | -36,800 | -0.6 |
12.14
17.15
16.50
|
|
12 tháng
(2025-03-18) |
4.05 | 32.57% | 15,600,100 | 104,940 | 1.1 |
9.76
17.15
16.50
|
|
24 tháng
(2024-03-25) |
7.62 | 85.73% | 51,937,400 | 187,755 | 3.1 |
8.48
17.50
16.50
|
|
36 tháng
(2023-03-29) |
6.82 | 70.53% | 60,242,100 | 80,431 | 2.0 |
7.92
17.50
16.50
|
|
60 tháng
(2021-04-08) |
7 | 73.76% | 184,805,100 | 153,226 | 3.9 |
7.12
18.85
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2022 |
9.72
|
30,800 | 9.84 | 10.08 | 9.68 | 0 | 0 | -0.0 |
| 20/12/2022 |
9.84
|
190,600 | 9.68 | 10.08 | 9.36 | 0 | 1,500 | -0.0 |
| 19/12/2022 |
9.68
|
91,500 | 9.68 | 10.08 | 9.60 | 20 | 0 | 0.0 |
| 16/12/2022 |
9.68
|
99,300 | 9.60 | 10.00 | 9.68 | 0 | 0 | -0.0 |
| 15/12/2022 |
9.60
|
57,100 | 9.56 | 9.84 | 9.60 | 0 | 0 | -0.0 |
| 14/12/2022 |
9.56
|
28,500 | 9.60 | 9.68 | 9.52 | 0 | 1,700 | -0.0 |
| 13/12/2022 |
9.60
|
153,500 | 9.56 | 10.04 | 9.32 | 0 | 0 | -0.0 |
| 12/12/2022 |
9.56
|
67,400 | 9.68 | 9.84 | 9.56 | 0 | 0 | -0.0 |
| 09/12/2022 |
9.68
|
33,000 | 9.52 | 9.68 | 9.28 | 0 | 1,100 | -0.0 |
| 08/12/2022 |
9.52
|
71,900 | 9.08 | 9.60 | 9.08 | 0 | 9,600 | -0.1 |
| 07/12/2022 |
9.08
|
69,300 | 9.20 | 9.24 | 9.04 | 0 | 700 | -0.0 |
| 06/12/2022 |
9.20
|
194,200 | 9.88 | 9.88 | 9.20 | 1,600 | 912 | 0.0 |
| 05/12/2022 |
9.88
|
164,700 | 10.60 | 10.60 | 9.88 | 2,700 | 4 | 0.0 |
| 02/12/2022 |
10.60
|
166,800 | 9.92 | 10.60 | 9.56 | 2,000 | 500 | 0.0 |
| 01/12/2022 |
9.92
|
135,000 | 10.16 | 10.16 | 9.92 | 0 | 0 | -0.0 |
| 30/11/2022 |
10.16
|
146,700 | 9.84 | 10.40 | 9.84 | 0 | 400 | -0.0 |
| 29/11/2022 |
9.84
|
121,100 | 10.08 | 10.08 | 9.80 | 0 | 4,400 | -0.1 |
| 28/11/2022 |
10.08
|
363,600 | 9.52 | 10.16 | 9.60 | 200 | 700 | -0.0 |
| 25/11/2022 |
9.52
|
93,200 | 9.60 | 9.68 | 9.44 | 0 | 500 | -0.0 |
| 24/11/2022 |
9.60
|
76,000 | 9.52 | 9.68 | 9.32 | 0 | 200 | -0.0 |
| 23/11/2022 |
9.52
|
124,300 | 9.52 | 9.76 | 9.44 | 0 | 2,600 | -0.0 |
| 22/11/2022 |
9.52
|
173,300 | 9.76 | 9.76 | 9.52 | 100 | 0 | 0.0 |
| 21/11/2022 |
9.76
|
80,800 | 9.76 | 9.76 | 9.52 | 2,700 | 0 | 0.0 |
| 18/11/2022 |
9.76
|
146,800 | 9.56 | 9.76 | 9.36 | 600 | 0 | 0.0 |
| 17/11/2022 |
9.56
|
357,100 | 8.96 | 9.56 | 8.92 | 0 | 100 | -0.0 |
| 16/11/2022 |
8.96
|
91,700 | 8.40 | 8.96 | 8.00 | 3,000 | 5,048 | -0.0 |
| 15/11/2022 |
8.40
|
157,300 | 8.96 | 8.96 | 8.36 | 1,100 | 0 | 0.0 |
| 14/11/2022 |
8.96
|
71,600 | 8.84 | 8.96 | 8.56 | 100 | 0 | 0.0 |
| 11/11/2022 |
8.84
|
109,600 | 8.68 | 8.84 | 8.60 | 0 | 0 | -0.0 |
| 10/11/2022 |
8.68
|
206,200 | 9.28 | 9.28 | 8.64 | 0 | 0 | -0.0 |
| 09/11/2022 |
9.28
|
51,000 | 9.52 | 9.76 | 9.28 | 0 | 0 | -0.0 |
| 08/11/2022 |
9.52
|
263,500 | 9.20 | 9.52 | 9.08 | 0 | 0 | -0.0 |
| 07/11/2022 |
9.20
|
144,800 | 9.08 | 9.32 | 9.00 | 0 | 0 | -0.0 |
| 04/11/2022 |
9.08
|
65,800 | 9.40 | 9.40 | 9.04 | 0 | 400 | -0.0 |
| 03/11/2022 |
9.40
|
172,900 | 9.56 | 9.92 | 9.40 | 0 | 4,400 | -0.1 |
| 02/11/2022 |
9.56
|
472,100 | 8.96 | 9.56 | 9.16 | 3,000 | 39,800 | -0.4 |
| 01/11/2022 |
8.96
|
276,600 | 8.76 | 9.28 | 8.76 | 3,000 | 3,000 | 0 |
| 31/10/2022 |
8.76
|
77,300 | 8.64 | 9.00 | 8.64 | 0 | 0 | -0.0 |
| 28/10/2022 |
8.64
|
215,600 | 8.44 | 8.96 | 8.28 | 0 | 10 | -0.0 |
| 27/10/2022 |
8.44
|
164,500 | 7.92 | 8.44 | 7.84 | 0 | 0 | 0 |
| 26/10/2022 |
7.92
|
174,700 | 7.75 | 7.92 | 7.68 | 3,300 | 0 | 0.0 |
| 25/10/2022 |
7.75
|
284,600 | 7.40 | 7.90 | 7.20 | 0 | 0 | 0 |
| 24/10/2022 |
7.40
|
176,200 | 7.64 | 7.64 | 7.40 | 0 | 0 | 0 |
| 21/10/2022 |
7.64
|
190,900 | 7.77 | 7.77 | 7.56 | 0 | 0 | 0 |
| 20/10/2022 |
7.77
|
135,500 | 7.71 | 7.85 | 7.76 | 0 | 0 | 0 |
| 19/10/2022 |
7.71
|
12,600 | 7.83 | 7.84 | 7.69 | 0 | 0 | 0 |
| 18/10/2022 |
7.83
|
40,900 | 7.72 | 7.84 | 7.68 | 100 | 0 | 0.0 |
| 17/10/2022 |
7.72
|
20,600 | 7.68 | 7.80 | 7.56 | 0 | 0 | 0.0 |
| 14/10/2022 |
7.68
|
96,400 | 7.60 | 7.82 | 7.56 | 0 | 0 | 0.0 |
| 13/10/2022 |
7.60
|
164,500 | 7.60 | 7.80 | 7.52 | 0 | 0 | 0.0 |
| 12/10/2022 |
7.60
|
129,200 | 7.44 | 7.64 | 7.44 | 0 | 0 | 0.0 |
| 11/10/2022 |
7.44
|
94,900 | 7.76 | 7.76 | 7.44 | 1,800 | 0 | 0.0 |
| 10/10/2022 |
7.76
|
103,500 | 7.43 | 7.76 | 7.20 | 200 | 0 | 0.0 |
| 07/10/2022 |
7.43
|
144,100 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0.0 |
| 06/10/2022 |
7.43
|
36,600 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0.0 |
| 05/10/2022 |
7.62
|
84,000 | 7.24 | 7.63 | 7.33 | 200 | 0 | 0.0 |
| 04/10/2022 |
7.24
|
218,300 | 7.12 | 7.53 | 7.04 | 0 | 0 | 0.0 |
| 03/10/2022 |
7.12
|
183,100 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0.0 |
| 30/09/2022 |
7.60
|
191,400 | 7.59 | 7.60 | 7.20 | 0 | 0 | 0.0 |
| 29/09/2022 |
7.59
|
30,600 | 7.68 | 7.68 | 7.44 | 100 | 0 | 0.0 |
| 28/09/2022 |
7.68
|
96,800 | 7.75 | 7.76 | 7.52 | 0 | 0 | -0.0 |
| 27/09/2022 |
7.75
|
30,300 | 7.83 | 7.91 | 7.61 | 0 | 0 | -0.0 |
| 26/09/2022 |
7.83
|
385,600 | 8.00 | 8.00 | 7.44 | 300 | 5,376 | -0.0 |
| 23/09/2022 |
8.00
|
29,000 | 8.08 | 8.12 | 8.00 | 0 | 0 | 0.0 |
| 22/09/2022 |
8.08
|
75,000 | 8.04 | 8.08 | 7.84 | 100 | 0 | 0.0 |
| 21/09/2022 |
8.04
|
86,200 | 8.28 | 8.28 | 8.00 | 200 | 0 | 0.0 |
| 20/09/2022 |
8.28
|
100,400 | 8.08 | 8.44 | 8.08 | 200 | 0 | 0.0 |
| 19/09/2022 |
8.08
|
264,700 | 8.68 | 8.68 | 8.08 | 700 | 0 | 0.0 |
| 16/09/2022 |
8.68
|
126,500 | 8.80 | 8.80 | 8.64 | 1,000 | 0 | 0.0 |
| 15/09/2022 |
8.80
|
47,100 | 8.80 | 8.88 | 8.72 | 60 | 12 | 0.0 |
| 14/09/2022 |
8.80
|
82,700 | 8.80 | 8.80 | 8.64 | 200 | 0 | 0.0 |
| 13/09/2022 |
8.80
|
106,600 | 8.92 | 8.96 | 8.80 | 100 | 0 | 0.0 |
| 12/09/2022 |
8.92
|
44,300 | 8.96 | 9.04 | 8.88 | 60 | 0 | 0.0 |
| 09/09/2022 |
8.96
|
130,000 | 9.00 | 9.20 | 8.84 | 300 | 0 | 0.0 |
| 08/09/2022 |
9.00
|
69,600 | 8.92 | 9.04 | 8.84 | 0 | 0 | 0.0 |
| 07/09/2022 |
8.92
|
170,500 | 9.16 | 9.32 | 8.88 | 0 | 0 | 0.0 |
| 06/09/2022 |
9.16
|
72,100 | 9.08 | 9.20 | 9.08 | 200 | 0 | 0.0 |
| 05/09/2022 |
9.08
|
114,800 | 9.28 | 9.44 | 9.08 | 0 | 0 | 0.0 |
| 31/08/2022 |
9.28
|
101,700 | 9.04 | 9.28 | 9.04 | 400 | 0 | 0.0 |
| 30/08/2022 |
9.04
|
50,400 | 9.04 | 9.20 | 9.04 | 0 | 0 | 0.0 |
| 29/08/2022 |
9.04
|
192,400 | 9.20 | 9.20 | 8.80 | 2,000 | 0 | 0.0 |
| 26/08/2022 |
9.20
|
145,800 | 9.28 | 9.36 | 9.16 | 600 | 0 | 0.0 |
| 25/08/2022 |
9.28
|
212,700 | 9.32 | 9.36 | 8.80 | 100 | 0 | 0.0 |
| 24/08/2022 |
9.32
|
136,500 | 9.20 | 9.40 | 9.20 | 0 | 2,700 | -0.0 |
| 23/08/2022 |
9.20
|
121,900 | 9.16 | 9.32 | 9.12 | 0 | 0 | -0.0 |
| 22/08/2022 |
9.16
|
304,900 | 9.40 | 9.40 | 9.08 | 300 | 2,500 | -0.0 |
| 19/08/2022 |
9.40
|
210,300 | 9.64 | 9.64 | 9.36 | 1,100 | 0 | 0.0 |
| 18/08/2022 |
9.64
|
145,300 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0.0 |
| 17/08/2022 |
9.80
|
351,800 | 10.04 | 10.16 | 9.52 | 0 | 0 | 0.0 |
| 16/08/2022 |
10.04
|
478,800 | 9.80 | 10.12 | 9.80 | 2,500 | 0 | 0.0 |
| 15/08/2022 |
9.80
|
325,600 | 9.80 | 9.88 | 9.72 | 0 | 0 | -0.0 |
| 12/08/2022 |
9.80
|
229,600 | 9.80 | 9.92 | 9.76 | 0 | 300 | -0.0 |
| 11/08/2022 |
9.80
|
493,300 | 9.88 | 10.16 | 9.80 | 0 | 200 | -0.0 |
| 10/08/2022 |
9.88
|
298,600 | 10.04 | 10.08 | 9.84 | 0 | 400 | -0.0 |
| 09/08/2022 |
10.04
|
361,700 | 9.80 | 10.28 | 9.76 | 0 | 0 | 0.0 |
| 08/08/2022 |
9.80
|
488,700 | 9.72 | 10.00 | 9.68 | 1,000 | 0 | 0.0 |
| 05/08/2022 |
9.72
|
286,600 | 9.56 | 9.92 | 9.48 | 0 | 0 | 0.0 |
| 04/08/2022 |
9.56
|
131,200 | 9.44 | 9.68 | 9.48 | 100 | 0 | 0.0 |
| 03/08/2022 |
9.44
|
89,200 | 9.48 | 9.52 | 9.36 | 0 | 700 | -0.0 |
| 02/08/2022 |
9.48
|
226,900 | 9.28 | 9.52 | 9.20 | 0 | 2,500 | -0.0 |