| 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) |
-0.50 | -6.25% | 11,003,900 | 0 | 0 |
6.40
8.20
7.40
|
|
2 tháng
(2026-01-16) |
-1.20 | -13.79% | 26,482,400 | 0 | 0 |
6.40
8.90
7.40
|
|
3 tháng
(2025-12-17) |
-1.20 | -13.79% | 48,016,500 | 0 | 0 |
6.40
9.10
7.40
|
|
6 tháng
(2025-09-18) |
-1.90 | -20.21% | 114,120,400 | 0 | 0 |
6.40
9.50
7.40
|
|
12 tháng
(2025-03-24) |
-1 | -11.76% | 336,673,000 | 0 | 0 |
6
10.60
7.40
|
|
24 tháng
(2024-03-27) |
-4.20 | -35.90% | 495,967,101 | -477 | -0.0 |
6
11.70
7.40
|
|
36 tháng
(2023-04-03) |
-3.54 | -32.05% | 1,124,678,468 | -19,687 | -0.2 |
6
15.30
7.40
|
|
60 tháng
(2021-04-12) |
-0.48 | -5.97% | 2,285,594,343 | -79,493 | -0.9 |
5.31
24.12
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
7.50
|
1,144,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
558,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
683,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
632,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,659,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.30
|
823,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
754,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,005,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
1,168,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
730,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.30
|
583,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
993,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
793,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
1,678,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.10
|
776,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
654,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
241,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
474,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
449,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
767,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
267,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
437,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
1,216,200 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
265,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
724,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
449,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
521,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.10
|
832,600 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
751,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
1,821,300 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.70
|
204,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
1,552,400 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
2,004,800 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
2,085,200 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
3,929,800 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
767,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
265,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
311,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
459,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
447,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2025 |
8.50
|
301,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
523,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
924,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
8.50
|
296,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
387,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
464,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
613,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
780,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
655,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
992,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
419,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
1,110,000 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.80
|
1,420,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
1,023,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.60
|
455,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
585,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.70
|
647,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
8.60
|
1,066,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
495,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
796,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/02/2025 |
8.70
|
967,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
1,245,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
9
|
863,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
1,910,600 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
934,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/02/2025 |
8.90
|
838,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.90
|
901,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,265,300 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
793,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
569,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.80
|
1,222,148 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
1,587,714 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/02/2025 |
8.50
|
1,120,401 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/02/2025 |
8.40
|
1,061,630 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
729,605 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.40
|
569,520 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/02/2025 |
8.50
|
2,144,966 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
8
|
456,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
8
|
283,886 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
8
|
738,708 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
8
|
317,102 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.10
|
238,121 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/01/2025 |
8.20
|
461,916 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/01/2025 |
8.10
|
731,385 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
261,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 15/01/2025 |
8.10
|
1,547,934 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
197,005 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
341,085 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
272,052 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
118,250 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
225,585 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
199,007 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
255,292 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
178,338 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
195,190 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
247,989 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.90
|
294,125 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
446,920 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
316,567 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
1,660,852 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |