| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.70 | 3.29% | 214,800 | 0 | 0 |
16.20
22.20
22.20
|
|
2 tháng
(2026-03-02) |
2.90 | 15.18% | 665,800 | 0 | 0 |
16.20
22.20
22.20
|
|
3 tháng
(2026-01-29) |
12 | 120% | 1,147,900 | 0 | 0 |
9.80
22.20
22.20
|
|
6 tháng
(2025-10-31) |
8.60 | 64.18% | 1,352,000 | 0 | 0 |
9.50
22.20
22.20
|
|
12 tháng
(2025-05-05) |
13.30 | 152.87% | 1,922,700 | -100 | -0.0 |
7.90
22.20
22.20
|
|
24 tháng
(2024-05-09) |
17.80 | 423.81% | 5,358,406 | -4,500 | -0.0 |
4.20
22.20
22.20
|
|
36 tháng
(2023-05-15) |
15.20 | 223.53% | 5,905,363 | -2,900 | -0.0 |
3.20
22.20
22.20
|
|
60 tháng
(2021-05-25) |
15.30 | 228.36% | 8,253,480 | -10,400 | -0.1 |
3.20
22.20
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/07/2025 |
10.40
|
5,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 08/07/2025 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/07/2025 |
10.40
|
3,200 | 8.60 | 10.40 | 8.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 02/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 01/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 30/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 27/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 25/06/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/06/2025 |
10.90
|
600 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
| 23/06/2025 |
10.80
|
19,500 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 20/06/2025 |
9.90
|
13,800 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 19/06/2025 |
9.20
|
31,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.30
|
80,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/06/2025 |
9.50
|
19,300 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/06/2025 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/06/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/06/2025 |
10.10
|
2,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 04/06/2025 |
9.20
|
10,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/06/2025 |
9.50
|
23,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 02/06/2025 |
9.30
|
8,100 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
11,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/05/2025 |
8.10
|
1,300 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 28/05/2025 |
8.80
|
44,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/05/2025 |
9.10
|
9,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 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 |