| 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 | 0% | 900 | 0 | 0 |
8.80
8.80
8.80
|
|
2 tháng
(2026-01-19) |
0.10 | 1.15% | 900 | 0 | 0 |
8.70
8.80
8.80
|
|
3 tháng
(2025-12-18) |
0.10 | 1.15% | 1,000 | 0 | 0 |
8.70
8.80
8.80
|
|
6 tháng
(2025-09-19) |
0.39 | 4.69% | 7,700 | 0 | 0 |
8.41
9
8.80
|
|
12 tháng
(2025-03-24) |
0.49 | 5.88% | 41,600 | -200 | -0.0 |
7.56
9.07
8.80
|
|
24 tháng
(2024-03-28) |
4.06 | 85.62% | 517,029 | 0 | 0 |
4.57
13.96
8.80
|
|
36 tháng
(2023-04-03) |
5.25 | 148.20% | 879,284 | 0 | 0 |
2.87
13.96
8.80
|
|
60 tháng
(2021-04-13) |
3.40 | 63.08% | 2,021,361 | 0 | 0 |
2.87
17.23
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 27/05/2025 |
8.12
|
1,500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 26/05/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 23/05/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 22/05/2025 |
8.03
|
5,600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 21/05/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 20/05/2025 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/05/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 16/05/2025 |
8.03
|
2,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/05/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 14/05/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 13/05/2025 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 12/05/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/05/2025 |
7.93
|
5,400 | 9.92 | 9.92 | 7.93 | 0 | 0 | 0 |
| 08/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 06/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 05/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 29/04/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/04/2025 |
8.22
|
200 | 9.16 | 9.16 | 8.22 | 0 | 0 | 0 |
| 25/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 24/04/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 23/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 22/04/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 21/04/2025 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 18/04/2025 |
8.03
|
800 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 17/04/2025 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 16/04/2025 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/04/2025 |
8.03
|
400 | 7.37 | 8.03 | 7.37 | 0 | 200 | -0.0 |
| 14/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 11/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 10/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 09/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 08/04/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 04/04/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 03/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/04/2025 |
7.84
|
9,800 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 |
| 31/03/2025 |
8.03
|
1,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/03/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/03/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/03/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 25/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.31
|
500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/03/2025 |
8.31
|
300 | 8.03 | 8.31 | 8.03 | 0 | 0 | 0 |
| 18/03/2025 |
8.50
|
400 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 06/03/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/03/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 04/03/2025 |
7.08
|
1,100 | 9.54 | 9.54 | 7.08 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
600 | 7.84 | 8.50 | 7.84 | 0 | 200 | -0.0 |
| 28/02/2025 |
8.97
|
2,500 | 9.07 | 9.07 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.03
|
600 | 7.74 | 8.03 | 7.74 | 200 | 0 | 0.0 |
| 26/02/2025 |
8.59
|
6,200 | 7.46 | 8.59 | 7.46 | 200 | 0 | 0.0 |
| 25/02/2025 |
8.50
|
700 | 9.44 | 9.44 | 7.93 | 0 | 0 | 0 |
| 24/02/2025 |
8.97
|
400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/02/2025 |
8.41
|
3,300 | 8.22 | 8.41 | 8.22 | 0 | 0 | 0 |
| 20/02/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/02/2025 |
7.56
|
3,400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 18/02/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/02/2025 |
7.46
|
500 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 14/02/2025 |
7.37
|
3,600 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/02/2025 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/02/2025 |
7.18
|
3,400 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 11/02/2025 |
7.08
|
1,400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/02/2025 |
7.08
|
113 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/02/2025 |
7.08
|
5,800 | 6.61 | 7.37 | 6.61 | 0 | 0 | 0 |
| 06/02/2025 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 05/02/2025 |
6.42
|
1,300 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 04/02/2025 |
6.42
|
544 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 03/02/2025 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 24/01/2025 |
6.42
|
500 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 23/01/2025 |
6.42
|
1,513 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 22/01/2025 |
6.33
|
4,002 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
| 21/01/2025 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 20/01/2025 |
6.14
|
4,200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 17/01/2025 |
6.04
|
900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
22,700 | 6.61 | 6.61 | 5.86 | 0 | 0 | 0 |
| 15/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 14/01/2025 |
5.86
|
1,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 13/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 10/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 09/01/2025 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 08/01/2025 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 07/01/2025 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 06/01/2025 |
5.76
|
20 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 03/01/2025 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 02/01/2025 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/12/2024 |
5.76
|
2,500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 30/12/2024 |
5.86
|
417 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/12/2024 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 26/12/2024 |
5.95
|
4,603 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |