| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.10 | 1.30% | 1,671,100 | 0 | 0 |
7.70
8.70
7.80
|
|
2 tháng
(2026-09-03) |
0.20 | 2.63% | 2,500,500 | 0 | 0 |
7.40
8.70
7.80
|
|
3 tháng
(2026-08-04) |
0.20 | 2.63% | 2,967,400 | 0 | 0 |
7.40
8.70
7.80
|
|
6 tháng
(2026-05-06) |
-0.62 | -7.34% | 6,251,000 | -8,900 | -0.1 |
7.22
8.70
7.80
|
|
12 tháng
(2025-11-07) |
-0.06 | -0.80% | 22,488,500 | -19,900 | -0.2 |
7.22
10.82
7.80
|
|
24 tháng
(2024-11-12) |
-0.11 | -1.43% | 45,869,177 | -764,161 | -8.6 |
6.51
11.87
7.80
|
|
36 tháng
(2023-11-20) |
-1.45 | -15.68% | 77,371,118 | -264,328 | -2.4 |
6.51
11.89
7.80
|
|
60 tháng
(2021-11-29) |
-7.93 | -50.42% | 222,128,157 | -427,831 | -5.4 |
4.04
19.55
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.94
|
62,900 | 9.85 | 9.94 | 9.76 | 0 | 1,000 | 0.0 |
| 25/03/2025 |
9.85
|
61,408 | 9.85 | 9.94 | 9.76 | 0 | 0 | 0 |
| 24/03/2025 |
9.85
|
173,665 | 9.94 | 9.94 | 9.67 | 0 | 200 | 0.0 |
| 21/03/2025 |
9.94
|
147,355 | 9.94 | 10.11 | 9.67 | 0 | 1,100 | 0.0 |
| 20/03/2025 |
9.94
|
159,344 | 9.94 | 10.11 | 9.76 | 700 | 0 | 0.0 |
| 19/03/2025 |
9.94
|
291,527 | 10.29 | 10.46 | 9.94 | 0 | 300 | 0.0 |
| 18/03/2025 |
10.20
|
442,403 | 10.55 | 11.08 | 10.20 | 300 | 62,800 | -0.8 |
| 17/03/2025 |
6.51
|
35,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 14/03/2025 |
9.76
|
205,153 | 9.58 | 9.94 | 9.41 | 300 | 0 | 0.0 |
| 13/03/2025 |
9.50
|
111,100 | 9.50 | 9.67 | 9.50 | 0 | 0 | 0 |
| 12/03/2025 |
9.58
|
132,126 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
147,020 | 9.76 | 9.76 | 9.41 | 0 | 0 | 0 |
| 10/03/2025 |
9.67
|
101,100 | 9.58 | 9.76 | 9.50 | 0 | 0 | 0 |
| 07/03/2025 |
9.58
|
154,142 | 9.85 | 9.85 | 9.58 | 0 | 100 | 0.0 |
| 06/03/2025 |
9.76
|
41,667 | 9.76 | 9.85 | 9.67 | 0 | 0 | 0 |
| 05/03/2025 |
9.94
|
104,542 | 10.02 | 10.02 | 9.76 | 0 | 1,000 | 0.0 |
| 04/03/2025 |
10.02
|
66,021 | 10.02 | 10.02 | 9.85 | 0 | 2,000 | 0.0 |
| 03/03/2025 |
10.02
|
263,576 | 9.94 | 10.29 | 9.94 | 9,300 | 0 | 0.1 |
| 28/02/2025 |
9.85
|
118,951 | 10.11 | 10.11 | 9.85 | 0 | 1,500 | 0.0 |
| 27/02/2025 |
10.11
|
269,061 | 9.76 | 10.11 | 9.41 | 7,200 | 0 | 0.1 |
| 26/02/2025 |
9.67
|
196,194 | 9.58 | 9.94 | 9.58 | 0 | 400 | 0.0 |
| 25/02/2025 |
9.58
|
221,838 | 9.85 | 10.02 | 9.58 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
9.85
|
164,975 | 10.02 | 10.20 | 9.67 | 1 | 13,600 | -0.2 |
| 21/02/2025 |
10.20
|
276,217 | 10.02 | 10.29 | 10.02 | 0 | 0 | 0 |
| 20/02/2025 |
10.11
|
170,408 | 9.94 | 10.20 | 9.94 | 5,900 | 0 | 0.1 |
| 19/02/2025 |
10.11
|
246,681 | 10.20 | 10.37 | 9.94 | 12,400 | 0 | 0.1 |
| 18/02/2025 |
10.20
|
334,238 | 10.29 | 10.46 | 9.94 | 5,100 | 3,200 | 0.0 |
| 17/02/2025 |
10.37
|
629,682 | 10.55 | 10.90 | 10.11 | 3,000 | 100,200 | -1.2 |
| 14/02/2025 |
10.46
|
441,332 | 10.02 | 10.46 | 10.02 | 0 | 62,900 | -0.7 |
| 13/02/2025 |
10.02
|
397,836 | 9.85 | 10.46 | 9.76 | 1,000 | 1,100 | 0.0 |
| 12/02/2025 |
9.58
|
335,715 | 10.11 | 10.99 | 9.58 | 200 | 200 | 0 |
| 11/02/2025 |
10.37
|
619,057 | 10.55 | 11.17 | 10.29 | 10,000 | 126,000 | -1.5 |
| 10/02/2025 |
10.20
|
970,456 | 9.32 | 10.20 | 9.32 | 1,000 | 211,000 | -2.4 |
| 07/02/2025 |
9.32
|
259,181 | 8.79 | 9.32 | 8.79 | 200 | 400 | 0.0 |
| 06/02/2025 |
8.79
|
78,625 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
82,717 | 8.97 | 9.14 | 8.62 | 2,500 | 0 | 0.0 |
| 04/02/2025 |
8.88
|
67,850 | 8.62 | 9.23 | 8.62 | 100 | 2,100 | 0.0 |
| 24/01/2025 |
8.88
|
73,959 | 9.32 | 9.41 | 8.79 | 1,000 | 4,500 | 0.0 |
| 23/01/2025 |
9.14
|
264,244 | 8.44 | 9.14 | 8.44 | 2,200 | 0 | 0.0 |
| 22/01/2025 |
8.35
|
18,954 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 21/01/2025 |
8.26
|
60,922 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 20/01/2025 |
8.26
|
8,228 | 8.18 | 8.35 | 8.09 | 0 | 0 | 0 |
| 17/01/2025 |
8.26
|
28,800 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 16/01/2025 |
8.44
|
20,232 | 8.44 | 8.62 | 8.35 | 0 | 0 | 0 |
| 15/01/2025 |
8.35
|
90,943 | 8.09 | 8.70 | 8.09 | 1,000 | 0 | 0.0 |
| 14/01/2025 |
8.00
|
4,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 13/01/2025 |
8.09
|
10,775 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 10/01/2025 |
8.00
|
22,300 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 |
| 09/01/2025 |
8.09
|
7,200 | 8.09 | 8.18 | 8.00 | 0 | 900 | 0.0 |
| 08/01/2025 |
8.09
|
5,500 | 8.00 | 8.09 | 7.91 | 0 | 0 | 0 |
| 07/01/2025 |
8.70
|
19,100 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 |
| 06/01/2025 |
8.00
|
20,100 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 03/01/2025 |
8.09
|
20,520 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 02/01/2025 |
8.18
|
17,401 | 8.09 | 8.18 | 8.09 | 0 | 100 | 0.0 |
| 31/12/2024 |
8.09
|
25,300 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 30/12/2024 |
8.09
|
22,900 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 27/12/2024 |
8.18
|
33,000 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 26/12/2024 |
8.26
|
63,100 | 8.09 | 8.35 | 7.65 | 1,200 | 2,000 | 0.0 |
| 25/12/2024 |
8.26
|
19,352 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/12/2024 |
8.09
|
46,300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 23/12/2024 |
8.09
|
56,100 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
70,901 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
8.09
|
37,700 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 18/12/2024 |
8.09
|
55,801 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 17/12/2024 |
8.18
|
30,900 | 8.26 | 8.35 | 8.09 | 0 | 1,700 | 0.0 |
| 16/12/2024 |
8.18
|
6,566 | 8.35 | 8.35 | 8.18 | 0 | 200 | 0.0 |
| 13/12/2024 |
8.18
|
11,967 | 8.26 | 8.26 | 8.09 | 0 | 33 | 0.0 |
| 12/12/2024 |
8.26
|
80,206 | 8.44 | 8.53 | 8.09 | 0 | 57,229 | -0.5 |
| 11/12/2024 |
8.35
|
87,634 | 8.09 | 8.53 | 8.00 | 1,900 | 300 | 0.0 |
| 10/12/2024 |
8.00
|
20,623 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 09/12/2024 |
8.00
|
4,516 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 06/12/2024 |
11.87
|
166,922 | 11.96 | 11.96 | 11.69 | 0 | 1,500 | 0.0 |
| 05/12/2024 |
11.25
|
94,156 | 11.43 | 11.52 | 11.17 | 0 | 700 | 0.0 |
| 04/12/2024 |
11.61
|
302,855 | 11.69 | 11.87 | 11.52 | 0 | 0 | 0 |
| 03/12/2024 |
10.90
|
57,776 | 10.90 | 10.90 | 10.73 | 0 | 1,500 | 0.0 |
| 02/12/2024 |
11.17
|
68,720 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
| 29/11/2024 |
6.51
|
35,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 28/11/2024 |
6.51
|
35,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 27/11/2024 |
6.51
|
35,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 26/11/2024 |
6.51
|
35,200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 25/11/2024 |
8.00
|
23,070 | 7.65 | 8.09 | 7.65 | 0 | 200 | 0.0 |
| 22/11/2024 |
8.09
|
8,600 | 8.09 | 8.09 | 8.00 | 0 | 100 | 0.0 |
| 21/11/2024 |
8.09
|
5,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 20/11/2024 |
8.00
|
14,900 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 19/11/2024 |
8.00
|
2,600 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 18/11/2024 |
7.91
|
12,400 | 7.82 | 7.91 | 7.74 | 600 | 0 | 0.0 |
| 15/11/2024 |
7.82
|
12,644 | 7.91 | 8.00 | 7.82 | 0 | 0 | 0 |
| 14/11/2024 |
7.91
|
17,912 | 8.09 | 8.18 | 7.91 | 0 | 1,500 | 0.0 |
| 13/11/2024 |
8.09
|
20,116 | 7.91 | 8.18 | 7.91 | 0 | 0 | 0 |
| 12/11/2024 |
7.91
|
28,896 | 7.82 | 8.00 | 7.82 | 0 | 0 | 0 |
| 11/11/2024 |
7.91
|
101,000 | 7.47 | 8.09 | 7.30 | 29,600 | 300 | 0.3 |
| 08/11/2024 |
8.09
|
114,103 | 8.53 | 8.53 | 7.91 | 2,800 | 0 | 0.0 |
| 07/11/2024 |
8.44
|
40,301 | 8.70 | 8.79 | 8.35 | 5,000 | 800 | 0.0 |
| 06/11/2024 |
8.62
|
22,848 | 8.70 | 8.70 | 8.62 | 300 | 0 | 0.0 |
| 05/11/2024 |
8.70
|
9,810 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 |
| 04/11/2024 |
8.79
|
37,220 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
35,206 | 8.88 | 8.88 | 8.44 | 800 | 800 | 0 |
| 31/10/2024 |
8.79
|
17,262 | 8.97 | 8.97 | 8.79 | 0 | 500 | 0.0 |
| 30/10/2024 |
8.97
|
4,400 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
| 29/10/2024 |
8.88
|
19,523 | 8.79 | 8.97 | 8.62 | 800 | 200 | 0.0 |