| 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) |
-0.38 | -4.33% | 82,400 | 0 | 0 |
8.13
9
8.40
|
|
2 tháng
(2026-01-12) |
-0.64 | -7.08% | 496,700 | 0 | 0 |
8.13
10.20
8.40
|
|
3 tháng
(2025-12-15) |
-0.10 | -1.18% | 838,300 | 0 | 0 |
8.13
12
8.40
|
|
6 tháng
(2025-09-15) |
-2.70 | -24.32% | 1,747,900 | 0 | 0 |
7.23
15.40
8.40
|
|
12 tháng
(2025-03-18) |
0.53 | 6.73% | 2,209,500 | -141 | -0.0 |
6.40
15.40
8.40
|
|
24 tháng
(2024-03-25) |
-0.69 | -7.60% | 2,420,200 | -2,241 | -0.0 |
6.40
15.40
8.40
|
|
36 tháng
(2023-03-29) |
-0.45 | -5.13% | 3,401,800 | -5,841 | -0.1 |
6.40
15.40
8.40
|
|
60 tháng
(2021-04-08) |
-9.54 | -53.18% | 5,614,200 | 1,359 | -0.2 |
6.40
23.03
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.80
|
3,200 | 7.36 | 7.80 | 7.10 | 0 | 0 | 0 |
| 23/05/2025 |
7.35
|
9,400 | 7.82 | 8.34 | 7.35 | 0 | 0 | 0 |
| 22/05/2025 |
7.82
|
20,800 | 8.40 | 8.50 | 7.82 | 0 | 0 | 0 |
| 21/05/2025 |
8.40
|
28,600 | 8.56 | 8.56 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
8.01
|
14,400 | 7.72 | 8.01 | 7.72 | 0 | 0 | 0 |
| 19/05/2025 |
7.49
|
11,200 | 6.81 | 7.49 | 6.81 | 0 | 0 | 0 |
| 16/05/2025 |
7
|
7,400 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 15/05/2025 |
7
|
3,700 | 6.97 | 7 | 6.97 | 0 | 0 | 0 |
| 14/05/2025 |
6.97
|
800 | 6.70 | 6.99 | 6.50 | 0 | 0 | 0 |
| 13/05/2025 |
6.70
|
4,100 | 6.51 | 6.90 | 6.50 | 0 | 0 | 0 |
| 12/05/2025 |
6.95
|
1,200 | 6.90 | 6.95 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
6.90
|
8,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.43 | 0 | 0 | 0 |
| 07/05/2025 |
6.60
|
300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/05/2025 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.79
|
3,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/04/2025 |
6.77
|
300 | 6.79 | 6.79 | 6.77 | 0 | 0 | 0 |
| 28/04/2025 |
6.65
|
400 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 |
| 25/04/2025 |
6.76
|
1,400 | 6.70 | 6.79 | 6.34 | 0 | 0 | 0 |
| 24/04/2025 |
6.73
|
500 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/04/2025 |
6.59
|
200 | 6.57 | 6.59 | 6.57 | 0 | 0 | 0 |
| 22/04/2025 |
6.59
|
400 | 6.40 | 6.79 | 6.40 | 0 | 0 | 0 |
| 21/04/2025 |
6.40
|
8,400 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
| 18/04/2025 |
6.61
|
7,500 | 6.55 | 6.61 | 6.55 | 0 | 0 | 0 |
| 17/04/2025 |
6.63
|
200 | 6.65 | 6.65 | 6.63 | 0 | 0 | 0 |
| 16/04/2025 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 15/04/2025 |
6.69
|
5,800 | 7 | 7 | 6.32 | 0 | 0 | 0 |
| 14/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 11/04/2025 |
6.66
|
1,000 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 10/04/2025 |
7.15
|
8,300 | 6.24 | 7.15 | 6.24 | 0 | 0 | 0 |
| 09/04/2025 |
6.69
|
500 | 6.70 | 6.70 | 6.69 | 0 | 0 | 0 |
| 08/04/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/04/2025 |
7.52
|
1,000 | 6.82 | 7.52 | 6.82 | 0 | 0 | 0 |
| 03/04/2025 |
7.15
|
1,900 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 |
| 02/04/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/04/2025 |
7.68
|
700 | 7.42 | 7.68 | 7.42 | 0 | 141 | -0.0 |
| 31/03/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 28/03/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/03/2025 |
7.88
|
3,900 | 7.48 | 7.88 | 7.46 | 0 | 0 | 0 |
| 26/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/03/2025 |
8.02
|
400 | 7.50 | 8.02 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
7.69
|
300 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 |
| 20/03/2025 |
7.70
|
300 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.71
|
700 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 18/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/03/2025 |
7.87
|
700 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 13/03/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/03/2025 |
7.92
|
2,500 | 7.50 | 7.92 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.85
|
1,600 | 7.40 | 7.85 | 7.40 | 0 | 0 | 0 |
| 10/03/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/03/2025 |
7.90
|
300 | 7.47 | 7.99 | 7.47 | 0 | 0 | 0 |
| 06/03/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/03/2025 |
7.94
|
400 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 |
| 04/03/2025 |
7.85
|
800 | 8.15 | 8.15 | 7.85 | 0 | 0 | 0 |
| 03/03/2025 |
7.68
|
300 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
800 | 7.67 | 7.68 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.69
|
1,900 | 7.33 | 7.69 | 7.33 | 0 | 0 | 0 |
| 26/02/2025 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 25/02/2025 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 24/02/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/02/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/02/2025 |
7.68
|
2,700 | 7.32 | 7.68 | 7.32 | 0 | 0 | 0 |
| 19/02/2025 |
7.31
|
400 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 |
| 18/02/2025 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/02/2025 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/02/2025 |
7.33
|
1,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 13/02/2025 |
7.33
|
400 | 7.34 | 7.34 | 7.33 | 0 | 0 | 0 |
| 12/02/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 10/02/2025 |
7.34
|
500 | 7.29 | 7.34 | 7.28 | 0 | 0 | 0 |
| 07/02/2025 |
7.32
|
1,800 | 8.18 | 8.18 | 7.32 | 0 | 0 | 0 |
| 06/02/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 05/02/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 04/02/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 03/02/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 24/01/2025 |
7.76
|
1,100 | 7.26 | 7.77 | 7.26 | 0 | 0 | 0 |
| 23/01/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/01/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/01/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 17/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 16/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 15/01/2025 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 14/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 13/01/2025 |
7.31
|
400 | 7.30 | 7.31 | 7.30 | 0 | 0 | 0 |
| 10/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/01/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/12/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/12/2024 |
7.77
|
800 | 7.78 | 7.79 | 7.77 | 0 | 0 | 0 |
| 24/12/2024 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |