| 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) |
-0.25 | -2.35% | 1,638,200 | 0 | 0 |
10.20
10.80
10.40
|
|
2 tháng
(2026-01-16) |
-0.65 | -5.88% | 3,915,800 | 0 | 0 |
10.20
11.10
10.40
|
|
3 tháng
(2025-12-17) |
-1.55 | -12.97% | 7,613,300 | 0 | 0 |
10.20
12.40
10.40
|
|
6 tháng
(2025-09-18) |
0.40 | 4% | 19,179,800 | 0 | 0 |
9.30
14.50
10.40
|
|
12 tháng
(2025-03-24) |
3 | 40.54% | 31,912,200 | 0 | 0 |
6.40
14.50
10.40
|
|
24 tháng
(2024-03-27) |
1.60 | 18.18% | 46,804,262 | -100 | -0.0 |
6.40
14.50
10.40
|
|
36 tháng
(2023-04-03) |
0.70 | 7.22% | 98,361,527 | -600 | -0.0 |
6.40
15.10
10.40
|
|
60 tháng
(2021-04-12) |
-3.10 | -22.96% | 163,879,223 | 0 | 0.0 |
6.40
18.20
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.10
|
103,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2025 |
7.80
|
144,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.90
|
88,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
519,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
292,800 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
| 13/05/2025 |
7.40
|
123,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
124,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
68,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
54,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
143,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
171,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.10
|
29,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
112,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
148,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 25/04/2025 |
7.10
|
213,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
39,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
48,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
41,400 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
67,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7
|
222,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
36,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7
|
78,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/04/2025 |
7
|
177,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.10
|
79,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
6.90
|
213,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 10/04/2025 |
7.30
|
228,800 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.40
|
63,000 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 08/04/2025 |
6.50
|
102,500 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
6.60
|
155,000 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
248,300 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 02/04/2025 |
7.10
|
160,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/04/2025 |
7.30
|
58,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
7.20
|
55,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 28/03/2025 |
7.20
|
80,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
48,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
99,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2025 |
7.40
|
54,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.40
|
35,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2025 |
7.40
|
26,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.40
|
34,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.40
|
31,500 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
56,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
27,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.50
|
237,600 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/03/2025 |
7.50
|
62,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/03/2025 |
7.70
|
87,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/03/2025 |
7.80
|
44,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
152,400 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
155,400 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
42,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.40
|
32,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.60
|
58,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/03/2025 |
7.60
|
19,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
20,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
34,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
64,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
25,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
22,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.70
|
10,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.70
|
18,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
11,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
8,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
40,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
55,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
28,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
118,720 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.70
|
25,001 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.60
|
71,839 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.60
|
99,661 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
28,778 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/02/2025 |
7.20
|
108,702 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
24,006 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.20
|
21,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
83,941 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7.30
|
24,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/01/2025 |
7.30
|
70,030 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/01/2025 |
7.30
|
25,101 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
21,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
14,301 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
21,030 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
15,140 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.20
|
5,914 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/01/2025 |
7.30
|
25,636 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.30
|
13,101 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/01/2025 |
7.50
|
6,636 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
6,525 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/01/2025 |
7.40
|
57,633 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/01/2025 |
7.40
|
12,302 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.60
|
14,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
42,208 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
31,832 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
15,011 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
41,413 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.70
|
40,105 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
77,559 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
7.70
|
37,911 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.70
|
16,969 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
60,210 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
63,003 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
27,936 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |