| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.60 | -15.69% | 36,203,300 | 4,100 | 0.0 |
8.10
10.50
8.60
|
|
2 tháng
(2026-01-16) |
-1 | -10.42% | 79,009,400 | -12,900 | -0.2 |
8.10
11.20
8.60
|
|
3 tháng
(2025-12-17) |
0.20 | 2.38% | 138,826,000 | -6,100 | -0.1 |
8.10
11.20
8.60
|
|
6 tháng
(2025-09-18) |
-3.10 | -26.50% | 269,936,600 | 96,700 | 1.1 |
8.10
12
8.60
|
|
12 tháng
(2025-03-24) |
-0.10 | -1.15% | 433,811,400 | -44,000 | -0.9 |
6.30
23
8.60
|
|
24 tháng
(2024-03-27) |
-1 | -10.42% | 583,964,668 | -1,997,380 | -15.4 |
6
23
8.60
|
|
36 tháng
(2023-04-03) |
2.57 | 42.54% | 950,758,871 | -2,552,687 | -20.3 |
6
23
8.60
|
|
60 tháng
(2021-04-12) |
2.51 | 41.22% | 1,308,762,002 | -1,755,787 | -6.5 |
3.89
23
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
9
|
602,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
284,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
365,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.60
|
320,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
805,800 | 8.80 | 9.30 | 8.80 | 100 | 0 | 0.0 |
| 21/05/2025 |
9
|
467,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
858,000 | 9.40 | 9.50 | 8.90 | 1,300 | 0 | 0.0 |
| 19/05/2025 |
9.40
|
4,332,700 | 8.80 | 9.50 | 8.70 | 300 | 0 | 0.0 |
| 16/05/2025 |
8.80
|
1,143,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 15/05/2025 |
8.70
|
2,739,300 | 8.10 | 8.90 | 8 | 200 | 100 | 0.0 |
| 14/05/2025 |
8
|
704,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
306,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
878,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
822,100 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.60
|
132,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
7.60
|
185,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/05/2025 |
7.70
|
941,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
191,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
130,100 | 7.40 | 7.50 | 7.30 | 0 | 100 | -0.0 |
| 28/04/2025 |
7.40
|
165,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
266,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
385,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
487,700 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
719,100 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
145,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
229,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
174,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.30
|
315,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
338,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
475,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
1,064,700 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.40
|
273,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
782,300 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
471,800 | 7 | 7.30 | 6.30 | 0 | 0 | 0 |
| 04/04/2025 |
7.30
|
783,300 | 7 | 7.40 | 6.60 | 100 | 100 | -0 |
| 03/04/2025 |
7.30
|
1,935,800 | 8.40 | 8.40 | 7.30 | 0 | 2,800 | -0.0 |
| 02/04/2025 |
8.40
|
188,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.50
|
364,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
876,100 | 8.40 | 8.50 | 8.20 | 0 | 2,000 | -0.0 |
| 28/03/2025 |
8.40
|
399,500 | 8.50 | 8.50 | 8.40 | 0 | 3,000 | -0.0 |
| 27/03/2025 |
8.60
|
95,400 | 8.60 | 8.70 | 8.50 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
8.60
|
242,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
188,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
212,300 | 8.70 | 8.70 | 8.50 | 0 | 3,000 | -0.0 |
| 21/03/2025 |
8.70
|
135,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
212,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
222,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
577,100 | 8.70 | 8.80 | 8.50 | 100 | 100 | 0 |
| 17/03/2025 |
8.70
|
175,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
488,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
859,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.90
|
473,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
911,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
1,637,000 | 9.20 | 9.40 | 8.90 | 0 | 1,200 | -0.0 |
| 07/03/2025 |
9.20
|
2,012,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
2,025,800 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
686,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
751,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.10
|
898,500 | 8.90 | 9.10 | 8.80 | 1,000 | 0 | 0.0 |
| 28/02/2025 |
8.90
|
412,400 | 8.90 | 9.10 | 8.80 | 700 | 0 | 0.0 |
| 27/02/2025 |
8.90
|
1,187,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/02/2025 |
9.10
|
1,942,400 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
750,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
704,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
346,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
2,094,900 | 9 | 9 | 8.50 | 0 | 500 | -0.0 |
| 19/02/2025 |
9
|
454,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
735,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 17/02/2025 |
9.10
|
2,036,900 | 8.50 | 9.20 | 8.50 | 600 | 0 | 0.0 |
| 14/02/2025 |
8.60
|
805,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
400,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
603,311 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
446,045 | 8.50 | 8.80 | 8.50 | 0 | 45,000 | -0.4 |
| 10/02/2025 |
8.50
|
300,680 | 8.60 | 8.70 | 8.50 | 0 | 45,000 | -0.4 |
| 07/02/2025 |
8.60
|
1,513,073 | 8.50 | 9 | 8.40 | 1,000 | 206,900 | -1.8 |
| 06/02/2025 |
8.50
|
423,902 | 8.50 | 8.60 | 8.30 | 0 | 75,000 | -0.6 |
| 05/02/2025 |
8.50
|
172,255 | 8.50 | 8.70 | 8.40 | 0 | 8,200 | -0.1 |
| 04/02/2025 |
8.70
|
859,618 | 8.20 | 8.70 | 8.20 | 0 | 293,200 | -2.5 |
| 03/02/2025 |
8.20
|
262,000 | 8.30 | 8.30 | 8.10 | 0 | 56,700 | 0 |
| 24/01/2025 |
8.30
|
426,039 | 8.30 | 8.40 | 8.20 | 0 | 186,100 | -1.5 |
| 23/01/2025 |
8.30
|
651,501 | 8 | 8.40 | 7.90 | 0 | 120,000 | -1.0 |
| 22/01/2025 |
8
|
409,227 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
378,795 | 8.20 | 8.30 | 8 | 500 | 20,000 | -0.2 |
| 20/01/2025 |
8.30
|
308,918 | 8.40 | 8.40 | 8.10 | 1,000 | 190,000 | -1.5 |
| 17/01/2025 |
8.50
|
244,911 | 8.50 | 8.60 | 8.20 | 1,500 | 0 | 0.0 |
| 16/01/2025 |
8.70
|
852,789 | 8.40 | 8.90 | 8.10 | 1,000 | 50,000 | -0.4 |
| 15/01/2025 |
8.10
|
165,810 | 8.30 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 14/01/2025 |
8.30
|
142,637 | 8.40 | 8.40 | 8.10 | 9,700 | 500 | 0.1 |
| 13/01/2025 |
8.30
|
340,142 | 8.20 | 8.50 | 8.20 | 0 | 56,000 | -0.5 |
| 10/01/2025 |
8.20
|
67,083 | 8.40 | 8.40 | 8.20 | 0 | 2,600 | -0.0 |
| 09/01/2025 |
8.40
|
190,932 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
360,979 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/01/2025 |
8.40
|
673,681 | 8.70 | 8.80 | 8 | 0 | 100 | -0.0 |
| 06/01/2025 |
8.60
|
878,981 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
1,068,227 | 8.90 | 9.20 | 8.80 | 0 | 300 | -0.0 |
| 02/01/2025 |
9
|
517,760 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
904,298 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
951,943 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
1,384,368 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.80
|
881,677 | 8.70 | 8.90 | 8.40 | 0 | 50,500 | -0.4 |