| 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) |
10.10 | 87.83% | 702,000 | 0 | 0 |
11.50
21.60
20.90
|
|
2 tháng
(2026-01-12) |
11.70 | 118.18% | 828,800 | 0 | 0 |
9.50
21.60
20.90
|
|
3 tháng
(2025-12-15) |
10.70 | 98.17% | 850,400 | 0 | 0 |
9.50
21.60
20.90
|
|
6 tháng
(2025-09-15) |
8.20 | 61.19% | 1,061,300 | 0 | 0 |
9.50
21.60
20.90
|
|
12 tháng
(2025-03-18) |
15.20 | 237.50% | 1,744,200 | -100 | -0.0 |
6.40
21.60
20.90
|
|
24 tháng
(2024-03-25) |
17.60 | 440% | 5,059,970 | -4,500 | -0.0 |
3.20
21.60
20.90
|
|
36 tháng
(2023-03-29) |
14.70 | 213.04% | 5,578,363 | -4,100 | -0.0 |
3.20
21.60
20.90
|
|
60 tháng
(2021-04-08) |
13.80 | 176.92% | 8,587,138 | -10,500 | -0.1 |
3.20
21.60
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.40
|
29,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/05/2025 |
8.50
|
7,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9.20
|
1,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/05/2025 |
9.30
|
10,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
75,600 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 19/05/2025 |
9.90
|
900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/05/2025 |
9.40
|
11,100 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
21,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/05/2025 |
8.40
|
6,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
7.90
|
7,200 | 8.50 | 9.50 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8.70
|
6,000 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
5,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.70
|
9,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/04/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/04/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 7.70 | 0 | 0 | 0 |
| 24/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/04/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/04/2025 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/04/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/04/2025 |
8.70
|
8,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 11/04/2025 |
8.50
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/04/2025 |
9.40
|
43,400 | 8.70 | 9.70 | 8.20 | 0 | 0 | 0 |
| 09/04/2025 |
8.90
|
7,000 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 08/04/2025 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/04/2025 |
7.50
|
3,700 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 03/04/2025 |
7.80
|
400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
18,700 | 8.10 | 8.60 | 7.90 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
31,000 | 8.30 | 9.10 | 7.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
5,800 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
10,400 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/03/2025 |
7.50
|
600 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/03/2025 |
6.60
|
200 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 20/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/03/2025 |
7
|
2,400 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
1,200 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/03/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
1,200 | 6.70 | 7.90 | 6.60 | 0 | 0 | 0 |
| 11/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/03/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/03/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/03/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/03/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.90
|
2,500 | 7.60 | 8.50 | 7.60 | 0 | 2,300 | -0.0 |
| 27/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/02/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
7.20
|
200 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.40
|
57,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
200 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/02/2025 |
8.20
|
1,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/02/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/01/2025 |
8.90
|
500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 31/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/12/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/12/2024 |
7.80
|
49 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
1,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |