| 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) |
-0.30 | -3.95% | 709,500 | 0 | 0 |
7
8
7.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -10.98% | 1,682,000 | 0 | 0 |
7
8.40
7.40
|
|
3 tháng
(2025-12-15) |
-0.80 | -9.88% | 2,069,800 | 0 | 0 |
7
8.40
7.40
|
|
6 tháng
(2025-09-15) |
-1.30 | -15.12% | 5,745,400 | 0 | 0 |
6.80
8.80
7.40
|
|
12 tháng
(2025-03-18) |
-2.10 | -22.34% | 21,334,700 | 0 | 0 |
6.60
9.90
7.40
|
|
24 tháng
(2024-03-25) |
-9.40 | -56.29% | 75,026,102 | 0 | 0 |
6.60
24.20
7.40
|
|
36 tháng
(2023-03-29) |
2.20 | 43.14% | 147,256,316 | -2,000 | -0.1 |
5.10
34.70
7.40
|
|
60 tháng
(2021-04-08) |
2.30 | 46% | 197,762,464 | -145,500 | -1.8 |
3.90
37.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.70
|
38,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
55,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
32,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
51,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 20/05/2025 |
8
|
44,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8.10
|
130,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.90
|
73,400 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
179,100 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.50
|
78,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/05/2025 |
7.70
|
96,800 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 12/05/2025 |
7.90
|
143,300 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
258,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
62,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/05/2025 |
7
|
64,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/05/2025 |
7.10
|
70,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
24,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
71,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
50,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
38,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7.30
|
49,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
86,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
157,200 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/04/2025 |
7.50
|
26,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
44,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
99,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.60
|
46,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.60
|
34,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
51,100 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 11/04/2025 |
7.70
|
132,600 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
25,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
132,800 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
7.10
|
133,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
157,900 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/04/2025 |
8.10
|
387,700 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.90
|
145,700 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 01/04/2025 |
9.20
|
141,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/03/2025 |
9.40
|
45,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.50
|
100,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
9.60
|
17,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 26/03/2025 |
9.60
|
46,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/03/2025 |
9.60
|
78,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
9.60
|
45,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 21/03/2025 |
9.90
|
317,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
79,800 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 19/03/2025 |
9.30
|
43,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/03/2025 |
9.40
|
33,100 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
23,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.40
|
60,900 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
91,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
35,700 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/03/2025 |
9.40
|
43,900 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
151,300 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/03/2025 |
9.70
|
109,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/03/2025 |
9.60
|
87,900 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 05/03/2025 |
9.70
|
73,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2025 |
9.60
|
119,800 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
148,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 28/02/2025 |
9.80
|
118,500 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/02/2025 |
9.80
|
88,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10
|
191,500 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/02/2025 |
9.70
|
103,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/02/2025 |
9.90
|
108,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 21/02/2025 |
9.90
|
129,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/02/2025 |
10.10
|
88,000 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 19/02/2025 |
10
|
124,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10
|
197,000 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 17/02/2025 |
9.70
|
189,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 14/02/2025 |
9.50
|
151,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/02/2025 |
9.50
|
71,000 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/02/2025 |
9.60
|
245,202 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
| 11/02/2025 |
10.20
|
200,734 | 10.60 | 11 | 10.20 | 0 | 0 | 0 |
| 10/02/2025 |
10.30
|
415,925 | 9.50 | 10.30 | 9.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
49,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
9.30
|
89,637 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
30,722 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
85,718 | 8.90 | 9.60 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.90
|
25,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
77,656 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
34,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 22/01/2025 |
9.10
|
52,998 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
44,567 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
9
|
42,165 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/01/2025 |
9.20
|
47,234 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/01/2025 |
9.50
|
41,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 15/01/2025 |
9.30
|
42,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/01/2025 |
9.50
|
50,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/01/2025 |
9.60
|
57,640 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 10/01/2025 |
9.60
|
48,411 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/01/2025 |
10.10
|
127,670 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
| 08/01/2025 |
9.70
|
57,700 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
78,036 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 06/01/2025 |
9.60
|
85,703 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/01/2025 |
9.70
|
73,026 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 02/01/2025 |
9.90
|
52,724 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
56,826 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 30/12/2024 |
9.70
|
94,544 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 27/12/2024 |
10.10
|
78,241 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 26/12/2024 |
10.30
|
289,468 | 9.80 | 10.60 | 9.70 | 0 | 0 | 0 |
| 25/12/2024 |
9.70
|
112,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/12/2024 |
9.70
|
106,541 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |