| 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) |
-1.90 | -23.49% | 2,160,600 | 0 | 0 |
5.68
8.15
6.13
|
|
2 tháng
(2026-01-12) |
-2.71 | -30.45% | 4,655,100 | 0 | 0 |
5.68
9
6.13
|
|
3 tháng
(2025-12-15) |
-2.90 | -31.90% | 7,674,800 | 0 | 0 |
5.68
9.12
6.13
|
|
6 tháng
(2025-09-15) |
-2.61 | -29.66% | 13,853,000 | -5,700 | -0.1 |
5.68
9.35
6.13
|
|
12 tháng
(2025-03-18) |
-1.94 | -23.86% | 46,134,700 | -5,700 | -0.1 |
5.68
10.10
6.13
|
|
24 tháng
(2024-03-25) |
0.30 | 5.09% | 115,596,100 | -8,500 | -0.1 |
4.10
10.10
6.13
|
|
36 tháng
(2023-03-29) |
2.93 | 89.88% | 163,904,900 | -14,400 | -0.2 |
3.26
10.10
6.13
|
|
60 tháng
(2021-04-08) |
-0.96 | -13.43% | 267,974,500 | 128,580 | -2.4 |
2.71
17.10
6.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.86
|
100,700 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
154,800 | 7.95 | 7.96 | 7.76 | 0 | 0 | 0 |
| 22/05/2025 |
7.92
|
144,400 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 21/05/2025 |
7.82
|
68,600 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 20/05/2025 |
7.98
|
102,200 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
| 19/05/2025 |
8.13
|
124,800 | 7.80 | 8.19 | 7.80 | 0 | 0 | 0 |
| 16/05/2025 |
8
|
85,400 | 7.95 | 8.05 | 7.85 | 0 | 0 | 0 |
| 15/05/2025 |
7.95
|
68,000 | 8.19 | 8.19 | 7.87 | 0 | 0 | 0 |
| 14/05/2025 |
7.87
|
122,400 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
7.96
|
107,300 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
89,900 | 8.07 | 8.13 | 7.97 | 0 | 0 | 0 |
| 09/05/2025 |
8.05
|
94,400 | 8.10 | 8.15 | 7.89 | 0 | 0 | 0 |
| 08/05/2025 |
8.10
|
145,400 | 7.90 | 8.10 | 7.88 | 0 | 0 | 0 |
| 07/05/2025 |
7.87
|
51,500 | 7.90 | 7.91 | 7.86 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
160,800 | 8.35 | 8.35 | 7.90 | 0 | 0 | 0 |
| 05/05/2025 |
8.16
|
219,600 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 29/04/2025 |
8.19
|
34,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 28/04/2025 |
8.27
|
302,300 | 8 | 8.51 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
163,200 | 8 | 8.20 | 7.95 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
213,500 | 7.99 | 8.34 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
7.99
|
87,900 | 8.36 | 8.36 | 7.83 | 0 | 0 | 0 |
| 22/04/2025 |
7.90
|
322,200 | 8.08 | 8.15 | 7.37 | 0 | 0 | 0 |
| 21/04/2025 |
7.92
|
391,200 | 7.79 | 7.92 | 7.42 | 0 | 0 | 0 |
| 18/04/2025 |
7.41
|
363,600 | 6.99 | 7.41 | 6.98 | 0 | 0 | 0 |
| 17/04/2025 |
6.93
|
103,500 | 6.90 | 7.03 | 6.89 | 0 | 0 | 0 |
| 16/04/2025 |
6.90
|
397,300 | 6.90 | 7.10 | 6.86 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
228,300 | 7.30 | 7.40 | 6.89 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
179,700 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.27
|
904,200 | 6.91 | 7.35 | 6.88 | 0 | 0 | 0 |
| 10/04/2025 |
7.39
|
1,191,600 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 |
| 09/04/2025 |
6.91
|
147,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 08/04/2025 |
7.42
|
43,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 04/04/2025 |
7.97
|
125,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/04/2025 |
8.56
|
371,600 | 8.79 | 8.89 | 8.56 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
394,800 | 9.04 | 9.30 | 9.04 | 0 | 0 | 0 |
| 01/04/2025 |
9.01
|
621,600 | 9.57 | 9.57 | 9 | 0 | 0 | 0 |
| 31/03/2025 |
8.99
|
1,036,600 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 |
| 28/03/2025 |
8.41
|
434,200 | 8.33 | 8.48 | 8.32 | 0 | 0 | 0 |
| 27/03/2025 |
8.30
|
234,200 | 8.43 | 8.44 | 8.28 | 0 | 0 | 0 |
| 26/03/2025 |
8.30
|
247,300 | 8.44 | 8.48 | 8.23 | 0 | 0 | 0 |
| 25/03/2025 |
8.42
|
309,900 | 8.37 | 8.53 | 8.37 | 0 | 0 | 0 |
| 24/03/2025 |
8.36
|
457,900 | 8.08 | 8.46 | 8.07 | 0 | 0 | 0 |
| 21/03/2025 |
8.06
|
229,300 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 20/03/2025 |
7.99
|
227,600 | 8.10 | 8.17 | 7.95 | 0 | 0 | 0 |
| 19/03/2025 |
8.07
|
222,200 | 8.16 | 8.26 | 8.04 | 0 | 0 | 0 |
| 18/03/2025 |
8.13
|
228,400 | 8.06 | 8.17 | 8.03 | 0 | 0 | 0 |
| 17/03/2025 |
8.03
|
159,800 | 8.05 | 8.19 | 8.02 | 0 | 0 | 0 |
| 14/03/2025 |
8
|
275,200 | 8.23 | 8.28 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.23
|
332,800 | 8.28 | 8.43 | 8.10 | 0 | 0 | 0 |
| 12/03/2025 |
8.25
|
273,600 | 8.30 | 8.37 | 8.17 | 0 | 0 | 0 |
| 11/03/2025 |
8.28
|
464,400 | 8.12 | 8.45 | 8.12 | 0 | 0 | 0 |
| 10/03/2025 |
8.11
|
396,600 | 7.70 | 8.11 | 7.59 | 0 | 0 | 0 |
| 07/03/2025 |
7.58
|
178,500 | 7.54 | 7.59 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.54
|
218,600 | 7.51 | 7.64 | 7.50 | 0 | 0 | 0 |
| 05/03/2025 |
7.51
|
246,200 | 7.78 | 7.78 | 7.51 | 0 | 1,900 | -0.0 |
| 04/03/2025 |
7.75
|
297,900 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 |
| 03/03/2025 |
7.92
|
139,800 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.90
|
230,500 | 8.02 | 8.04 | 7.87 | 0 | 0 | 0 |
| 27/02/2025 |
8
|
232,700 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 26/02/2025 |
7.96
|
240,800 | 7.97 | 8.01 | 7.88 | 0 | 0 | 0 |
| 25/02/2025 |
7.90
|
384,000 | 7.95 | 8.08 | 7.64 | 0 | 0 | 0 |
| 24/02/2025 |
7.90
|
501,300 | 8.36 | 8.37 | 7.68 | 0 | 0 | 0 |
| 21/02/2025 |
8.25
|
345,200 | 8.22 | 8.34 | 8.22 | 0 | 0 | 0 |
| 20/02/2025 |
8.22
|
531,200 | 8.50 | 8.56 | 8.22 | 0 | 0 | 0 |
| 19/02/2025 |
8.43
|
330,200 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
| 18/02/2025 |
8.41
|
279,000 | 8.45 | 8.56 | 8.41 | 0 | 0 | 0 |
| 17/02/2025 |
8.39
|
486,000 | 8.60 | 8.66 | 8.20 | 0 | 0 | 0 |
| 14/02/2025 |
8.54
|
261,200 | 8.62 | 8.63 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.58
|
445,900 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 12/02/2025 |
8.55
|
279,100 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 |
| 11/02/2025 |
8.50
|
376,100 | 8.50 | 8.64 | 8.45 | 0 | 0 | 0 |
| 10/02/2025 |
8.45
|
238,300 | 8.55 | 8.69 | 8.45 | 0 | 0 | 0 |
| 07/02/2025 |
8.80
|
339,100 | 8.70 | 8.82 | 8.66 | 0 | 0 | 0 |
| 06/02/2025 |
8.51
|
491,100 | 8.62 | 8.74 | 8.26 | 0 | 900 | -0.0 |
| 05/02/2025 |
8.80
|
316,200 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 04/02/2025 |
9.03
|
321,000 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.70
|
458,000 | 8.27 | 8.72 | 8.27 | 0 | 0 | 0 |
| 24/01/2025 |
8.29
|
245,600 | 8.38 | 8.41 | 8.26 | 0 | 0 | 0 |
| 23/01/2025 |
8.35
|
316,200 | 8.42 | 8.54 | 8.20 | 0 | 0 | 0 |
| 22/01/2025 |
8.41
|
402,600 | 8.61 | 8.69 | 8.21 | 0 | 0 | 0 |
| 21/01/2025 |
8.60
|
331,900 | 8.89 | 8.95 | 8.60 | 0 | 0 | 0 |
| 20/01/2025 |
8.89
|
313,700 | 8.80 | 8.94 | 8.79 | 0 | 0 | 0 |
| 17/01/2025 |
8.68
|
481,100 | 8.62 | 8.87 | 8.58 | 0 | 0 | 0 |
| 16/01/2025 |
8.63
|
388,800 | 9 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/01/2025 |
8.97
|
447,900 | 8.88 | 9.12 | 8.81 | 0 | 0 | 0 |
| 14/01/2025 |
8.86
|
533,300 | 8.45 | 8.95 | 8.41 | 0 | 0 | 0 |
| 13/01/2025 |
8.40
|
644,800 | 8.64 | 8.66 | 8.05 | 0 | 0 | 0 |
| 10/01/2025 |
8.62
|
943,000 | 9.20 | 9.25 | 8.53 | 0 | 0 | 0 |
| 09/01/2025 |
9.15
|
1,197,400 | 9.30 | 9.88 | 9.10 | 0 | 0 | 0 |
| 08/01/2025 |
9.24
|
1,447,800 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 |
| 07/01/2025 |
8.64
|
635,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/01/2025 |
8.08
|
236,900 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 |
| 03/01/2025 |
8.10
|
176,400 | 8.21 | 8.22 | 8.09 | 0 | 0 | 0 |
| 02/01/2025 |
8.24
|
202,800 | 8.16 | 8.24 | 8 | 0 | 0 | 0 |
| 31/12/2024 |
8.15
|
324,000 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 30/12/2024 |
8.23
|
259,300 | 8.07 | 8.33 | 8.07 | 0 | 0 | 0 |
| 27/12/2024 |
8.47
|
443,500 | 8.45 | 8.70 | 8.42 | 0 | 0 | 0 |
| 26/12/2024 |
8.43
|
465,600 | 7.92 | 8.47 | 7.92 | 0 | 0 | 0 |
| 25/12/2024 |
7.92
|
376,000 | 8.08 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
504,700 | 8.30 | 8.37 | 8.07 | 0 | 0 | 0 |