| 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) |
-0.50 | -6.49% | 2,135,300 | 1,600 | 0.0 |
6.80
7.80
7.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -6.49% | 5,381,200 | 6,300 | 0.0 |
6.80
8.20
7.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -7.69% | 6,385,000 | -400 | -0.0 |
6.80
8.20
7.30
|
|
6 tháng
(2025-09-15) |
-2.10 | -22.58% | 13,524,800 | -40,400 | -0.3 |
6.80
9.30
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.26% | 38,562,800 | 12,416 | 0.0 |
6.20
9.50
7.30
|
|
24 tháng
(2024-03-25) |
-2.40 | -25% | 71,824,169 | -75,182 | -0.4 |
6.20
9.60
7.30
|
|
36 tháng
(2023-03-29) |
-4.42 | -38.02% | 216,871,936 | -607,842 | -8.0 |
6.20
14.02
7.30
|
|
60 tháng
(2021-04-08) |
-4.74 | -39.72% | 720,241,330 | -1,551,679 | -17.8 |
4.90
26.22
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7
|
142,600 | 7.10 | 7.10 | 6.90 | 7,000 | 6,300 | 0.0 |
| 23/05/2025 |
7
|
25,200 | 7.10 | 7.20 | 7 | 0 | 200 | -0.0 |
| 22/05/2025 |
7.10
|
29,300 | 7.10 | 7.30 | 7 | 0 | 100 | -0.0 |
| 21/05/2025 |
7.10
|
106,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7.20
|
34,700 | 7.20 | 7.20 | 7 | 0 | 500 | -0.0 |
| 16/05/2025 |
7.20
|
66,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.30
|
42,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
166,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7
|
80,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/05/2025 |
7
|
55,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7
|
18,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
95,100 | 7 | 7.10 | 6.80 | 2,700 | 0 | 0 |
| 07/05/2025 |
7
|
35,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
51,900 | 7.10 | 7.10 | 6.90 | 4,000 | 0 | 0 |
| 05/05/2025 |
7
|
133,300 | 7.10 | 7.10 | 6.90 | 0 | 800 | 0 |
| 29/04/2025 |
7.10
|
48,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
44,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
26,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
96,500 | 7 | 7 | 6.90 | 0 | 84 | -0.0 |
| 23/04/2025 |
7
|
32,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
99,000 | 7 | 7.10 | 6.60 | 0 | 3,700 | -0.0 |
| 21/04/2025 |
7.10
|
39,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
7.10
|
113,200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.90
|
43,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/04/2025 |
6.80
|
113,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
100,400 | 7 | 7 | 6.80 | 1,100 | 3,000 | -0.0 |
| 14/04/2025 |
7
|
92,600 | 7 | 7.10 | 6.90 | 0 | 1,100 | -0.0 |
| 11/04/2025 |
7
|
280,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.80
|
99,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
126,200 | 6.30 | 6.40 | 5.80 | 6,700 | 0 | 0.0 |
| 08/04/2025 |
6.20
|
147,800 | 6.80 | 6.80 | 6.20 | 700 | 0 | 0.0 |
| 04/04/2025 |
6.80
|
219,700 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
6.90
|
611,300 | 7.70 | 7.70 | 6.90 | 300 | 6,100 | -0.0 |
| 02/04/2025 |
7.60
|
43,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/04/2025 |
7.70
|
40,800 | 7.70 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 31/03/2025 |
7.70
|
22,400 | 7.70 | 7.80 | 7.50 | 0 | 1,300 | -0.0 |
| 28/03/2025 |
7.70
|
58,300 | 7.80 | 7.80 | 7.60 | 0 | 2,100 | -0.0 |
| 27/03/2025 |
7.70
|
22,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
19,600 | 7.80 | 7.80 | 7.70 | 0 | 2,400 | -0.0 |
| 25/03/2025 |
7.80
|
181,100 | 7.90 | 8.10 | 7.70 | 0 | 800 | -0.0 |
| 24/03/2025 |
7.90
|
111,000 | 7.70 | 7.90 | 7.60 | 500 | 0 | 0.0 |
| 21/03/2025 |
7.70
|
26,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
90,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
7.50
|
98,900 | 7.60 | 7.60 | 7.40 | 15,000 | 0 | 0.1 |
| 18/03/2025 |
7.60
|
169,100 | 7.60 | 7.60 | 7.40 | 300 | 0 | 0.0 |
| 17/03/2025 |
7.60
|
238,200 | 7.60 | 7.60 | 7.30 | 300 | 0 | 0 |
| 14/03/2025 |
7.60
|
116,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
154,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.80
|
27,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
103,400 | 7.80 | 7.90 | 7.70 | 3,300 | 0 | 0.0 |
| 10/03/2025 |
7.90
|
308,500 | 7.90 | 7.90 | 7.70 | 1,400 | 0 | 0.0 |
| 07/03/2025 |
7.90
|
92,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
70,200 | 7.90 | 8 | 7.80 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
7.90
|
77,500 | 8 | 8.10 | 7.90 | 0 | 200 | -0.0 |
| 04/03/2025 |
8.10
|
190,500 | 8.10 | 8.10 | 7.80 | 2,100 | 1,200 | 0.0 |
| 03/03/2025 |
8.10
|
93,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.90
|
130,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.10
|
122,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
102,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
71,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
193,200 | 8.10 | 8.30 | 8 | 200 | 0 | 0.0 |
| 21/02/2025 |
8.10
|
119,900 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
142,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
125,500 | 8 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 18/02/2025 |
8
|
158,400 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
| 17/02/2025 |
8.20
|
635,400 | 7.50 | 8.20 | 7.50 | 600 | 500 | 0.0 |
| 14/02/2025 |
7.50
|
105,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
30,600 | 7.50 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.50
|
156,854 | 7.40 | 7.60 | 7.40 | 2,500 | 0 | 0.0 |
| 11/02/2025 |
7.40
|
40,510 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.30
|
53,639 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.40
|
41,531 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.40
|
69,827 | 7.40 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 05/02/2025 |
7.40
|
15,040 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
241,709 | 7.30 | 7.50 | 7.30 | 0 | 600 | -0.0 |
| 03/02/2025 |
7.20
|
37,700 | 7 | 7.20 | 7 | 0 | 1,800 | 0 |
| 24/01/2025 |
7
|
27,614 | 7.10 | 7.10 | 7 | 0 | 10,500 | -0.1 |
| 23/01/2025 |
7.10
|
67,105 | 6.90 | 7.10 | 6.90 | 0 | 17,000 | -0.1 |
| 22/01/2025 |
6.90
|
59,535 | 7 | 7 | 6.90 | 0 | 6,000 | -0.0 |
| 21/01/2025 |
7
|
95,895 | 7.10 | 7.10 | 6.90 | 0 | 28,100 | -0.2 |
| 20/01/2025 |
7.10
|
88,095 | 7.20 | 7.20 | 7 | 0 | 5,000 | -0.0 |
| 17/01/2025 |
7.20
|
131,820 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
36,974 | 7.50 | 7.50 | 7.30 | 0 | 2,400 | -0.0 |
| 15/01/2025 |
7.50
|
419,943 | 7 | 7.60 | 6.80 | 2,800 | 51,500 | -0.4 |
| 14/01/2025 |
7
|
7,878 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
55,426 | 6.90 | 7 | 6.90 | 0 | 7,000 | -0.0 |
| 10/01/2025 |
6.90
|
38,981 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.90
|
46,010 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 08/01/2025 |
7.10
|
46,758 | 7.10 | 7.10 | 6.90 | 0 | 20,900 | -0.1 |
| 07/01/2025 |
7.10
|
90,567 | 7.10 | 7.10 | 7 | 200 | 15,100 | -0.1 |
| 06/01/2025 |
7.20
|
44,775 | 7.20 | 7.30 | 7.10 | 100 | 30,000 | -0.2 |
| 03/01/2025 |
7.20
|
37,070 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
17,807 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
30,290 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
158,416 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.30
|
48,341 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
51,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
231,010 | 7.30 | 7.60 | 7.20 | 2,900 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
12,840 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |