| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.06 | -0.85% | 901,700 | 20,900 | 0 |
6.47
7.25
7.04
|
|
2 tháng
(2026-03-02) |
-0.79 | -10.09% | 1,446,000 | -41,600 | -0.3 |
6.47
7.83
7.04
|
|
3 tháng
(2026-01-29) |
-0.49 | -6.51% | 1,616,800 | -45,700 | -0.3 |
6.47
8
7.04
|
|
6 tháng
(2025-10-31) |
-0.84 | -10.66% | 2,761,100 | -46,100 | -0.3 |
6.47
8.48
7.04
|
|
12 tháng
(2025-05-05) |
-2.46 | -25.89% | 4,082,400 | -110,700 | -0.9 |
6.47
9.50
7.04
|
|
24 tháng
(2024-05-09) |
-2.66 | -27.42% | 8,155,000 | -143,203 | -1.2 |
6.47
10.30
7.04
|
|
36 tháng
(2023-05-15) |
-1.96 | -21.78% | 13,933,000 | -413,235 | -3.4 |
6.47
11
7.04
|
|
60 tháng
(2021-05-25) |
-4.87 | -40.89% | 18,820,200 | -553,630 | -8.8 |
6.47
21
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
7.69
|
1,300 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
2,900 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2025 |
7.67
|
5,300 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| 24/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2025 |
7.65
|
200 | 7.52 | 7.65 | 7.52 | 0 | 0 | 0 |
| 20/11/2025 |
7.54
|
626,100 | 7.50 | 7.56 | 7.34 | 0 | 0 | 0 |
| 19/11/2025 |
7.56
|
4,600 | 7.54 | 7.57 | 7.39 | 0 | 0 | 0 |
| 18/11/2025 |
7.60
|
5,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
2,400 | 7.70 | 7.80 | 7.27 | 0 | 0 | 0 |
| 14/11/2025 |
7.71
|
7,700 | 7.73 | 7.78 | 7.40 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.77
|
3,100 | 7.45 | 7.78 | 7.39 | 0 | 300 | -0.0 |
| 11/11/2025 |
7.79
|
18,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.54
|
6,700 | 7.77 | 7.80 | 7.54 | 0 | 0 | 0 |
| 07/11/2025 |
7.77
|
2,300 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 06/11/2025 |
7.77
|
1,700 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 05/11/2025 |
7.80
|
5,700 | 7.68 | 7.80 | 7.41 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
3,000 | 7.65 | 7.80 | 7.24 | 0 | 100 | -0.0 |
| 03/11/2025 |
7.70
|
1,500 | 7.87 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.88
|
200 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 30/10/2025 |
7.92
|
9,800 | 7.53 | 7.92 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.93
|
7,400 | 8 | 8 | 7.43 | 0 | 0 | 0 |
| 28/10/2025 |
7.92
|
700 | 7.92 | 7.97 | 7.92 | 0 | 0 | 0 |
| 27/10/2025 |
7.97
|
800 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
| 24/10/2025 |
7.96
|
16,700 | 7.60 | 7.99 | 7.41 | 0 | 0 | 0 |
| 23/10/2025 |
7.94
|
12,400 | 7.52 | 8.04 | 7.41 | 0 | 0 | 0 |
| 22/10/2025 |
7.52
|
12,300 | 8.05 | 8.05 | 7.50 | 100 | 0 | 0.0 |
| 21/10/2025 |
8.06
|
4,500 | 7.90 | 8.09 | 7.60 | 300 | 0 | 0.0 |
| 20/10/2025 |
8.17
|
5,800 | 7.71 | 8.17 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8.21
|
2,300 | 8.13 | 8.48 | 8.13 | 0 | 300 | -0.0 |
| 16/10/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
3,400 | 8.09 | 8.39 | 7.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.09
|
1,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.10
|
12,000 | 8 | 8.39 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
3,700 | 8 | 8 | 7.71 | 200 | 0 | 0.0 |
| 09/10/2025 |
8.20
|
11,700 | 7.91 | 8.20 | 7.72 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2025 |
8.30
|
6,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/10/2025 |
8.28
|
4,200 | 7.90 | 8.28 | 7.88 | 100 | 0 | 0.0 |
| 02/10/2025 |
8.33
|
11,600 | 7.91 | 8.33 | 7.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/09/2025 |
8.19
|
1,200 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 29/09/2025 |
8.19
|
3,700 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 26/09/2025 |
8.19
|
18,100 | 7.98 | 8.29 | 7.94 | 0 | 6,400 | -0.1 |
| 25/09/2025 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
10,000 | 8.25 | 8.30 | 8.25 | 0 | 100 | -0.0 |
| 23/09/2025 |
8.33
|
6,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/09/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
1,700 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 |
| 18/09/2025 |
8.37
|
5,300 | 8.45 | 8.49 | 8.07 | 0 | 0 | 0 |
| 17/09/2025 |
8.29
|
3,300 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 16/09/2025 |
8.29
|
16,900 | 8.15 | 8.49 | 8.15 | 0 | 11,000 | -0.1 |
| 15/09/2025 |
8.34
|
2,600 | 8.31 | 8.38 | 8.27 | 0 | 0 | 0 |
| 12/09/2025 |
8.31
|
900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/09/2025 |
8.34
|
41,100 | 8.40 | 8.41 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8.38
|
21,400 | 8.20 | 8.50 | 8.15 | 0 | 11,000 | -0.1 |
| 09/09/2025 |
8.44
|
41,800 | 8.10 | 8.49 | 8 | 0 | 22,500 | -0.2 |
| 08/09/2025 |
8.25
|
30,800 | 8.30 | 9 | 8.25 | 0 | 0 | 0 |
| 05/09/2025 |
8.51
|
20,700 | 8.31 | 8.52 | 8.30 | 0 | 16,000 | -0.1 |
| 04/09/2025 |
8.58
|
11,600 | 8.44 | 8.76 | 8.32 | 0 | 0 | 0 |
| 03/09/2025 |
8.44
|
6,800 | 8.46 | 8.46 | 8.44 | 0 | 0 | 0 |
| 29/08/2025 |
8.46
|
1,400 | 8.23 | 8.46 | 8.23 | 0 | 0 | 0 |
| 28/08/2025 |
8.49
|
1,100 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 |
| 27/08/2025 |
8.50
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.50
|
400 | 8.33 | 8.50 | 8.33 | 0 | 0 | 0 |
| 25/08/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 22/08/2025 |
8.53
|
1,400 | 8.36 | 8.56 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.57
|
5,400 | 8.65 | 8.65 | 8.34 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
4,300 | 8.60 | 8.69 | 8.57 | 0 | 0 | 0 |
| 19/08/2025 |
8.54
|
1,900 | 8.53 | 8.59 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
8,000 | 8.35 | 8.61 | 8.35 | 0 | 100 | -0.0 |
| 15/08/2025 |
8.61
|
200 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 14/08/2025 |
8.49
|
4,500 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
| 13/08/2025 |
8.51
|
7,300 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 |
| 12/08/2025 |
8.51
|
4,300 | 8.40 | 8.55 | 8.40 | 100 | 500 | -0.0 |
| 11/08/2025 |
8.54
|
16,700 | 8.40 | 8.64 | 8.39 | 0 | 100 | -0.0 |
| 08/08/2025 |
8.48
|
4,000 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/08/2025 |
8.69
|
1,400 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 |
| 06/08/2025 |
8.71
|
24,400 | 8.70 | 8.88 | 8.26 | 600 | 0 | 0.0 |
| 05/08/2025 |
8.74
|
1,200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 04/08/2025 |
8.79
|
21,700 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 01/08/2025 |
8.84
|
19,500 | 8.70 | 8.94 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,900 | 8.87 | 8.87 | 8.55 | 0 | 100 | -0.0 |
| 30/07/2025 |
8.92
|
65,100 | 8.50 | 8.94 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.71
|
22,100 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.89
|
64,200 | 8.95 | 9 | 8.50 | 100 | 0 | 0.0 |
| 25/07/2025 |
8.99
|
900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/07/2025 |
9.05
|
16,200 | 8.90 | 9.26 | 8.62 | 2,000 | 0 | 0.0 |
| 23/07/2025 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/07/2025 |
9.08
|
70,500 | 8.83 | 9.08 | 8.61 | 0 | 0 | 0 |
| 21/07/2025 |
9.20
|
1,500 | 8.90 | 9.20 | 8.78 | 0 | 0 | 0 |
| 18/07/2025 |
9.28
|
5,300 | 9 | 9.28 | 8.72 | 0 | 0 | 0 |
| 17/07/2025 |
9.19
|
31,800 | 9.30 | 9.30 | 8.72 | 0 | 0 | 0 |
| 16/07/2025 |
9.25
|
4,200 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 |
| 15/07/2025 |
9.33
|
17,600 | 9.50 | 9.54 | 8.85 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
48,500 | 8.64 | 9.50 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.95
|
6,000 | 8.64 | 9.09 | 8.61 | 0 | 0 | 0 |