| 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) |
-2 | -10% | 192,700 | -1,200 | -0.0 |
17.70
20.20
18
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.22% | 439,900 | -5,600 | -0.1 |
17.60
20.50
18
|
|
3 tháng
(2025-12-15) |
2 | 12.50% | 640,000 | -3,900 | -0.1 |
16
20.50
18
|
|
6 tháng
(2025-09-15) |
2.80 | 18.42% | 1,479,600 | -7,800 | -0.1 |
14.70
20.50
18
|
|
12 tháng
(2025-03-18) |
9.70 | 116.87% | 3,713,200 | -7,800 | -0.1 |
7.60
20.50
18
|
|
24 tháng
(2024-03-25) |
10.81 | 150.23% | 4,646,897 | -13,318 | -0.2 |
6.20
20.50
18
|
|
36 tháng
(2023-03-29) |
13.70 | 318.86% | 8,503,387 | -270,358 | -1.5 |
4.11
20.50
18
|
|
60 tháng
(2021-04-08) |
10.52 | 140.63% | 17,725,727 | -336,100 | -2.8 |
3.93
20.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
8.90
|
6,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/05/2025 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
8.60
|
5,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
8.50
|
5,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
15,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
8.40
|
4,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
8.50
|
26,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
73,900 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
35,800 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 1,000 | 0 |
| 07/05/2025 |
8.90
|
6,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
29,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/05/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.80
|
13,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.80
|
5,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
53,700 | 9.20 | 9.50 | 9.10 | 1,100 | 0 | 0.0 |
| 24/04/2025 |
9.20
|
47,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
8.90
|
13,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/04/2025 |
9.10
|
55,500 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 21/04/2025 |
9.20
|
36,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
75,900 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/04/2025 |
8.50
|
19,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.40
|
39,300 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.70
|
7,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 14/04/2025 |
7.70
|
17,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 11/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/04/2025 |
8.20
|
25,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 09/04/2025 |
8
|
20,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 08/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
17,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
32,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/04/2025 |
8.10
|
12,700 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
3,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
3,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
5,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2025 |
8.30
|
7,500 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
10,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.30
|
5,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.30
|
20,900 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.30
|
41,300 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
8.30
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2025 |
8.30
|
44,600 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
4,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
7,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
6,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
7.90
|
57,100 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
4,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
5,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
5,900 | 7.90 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.80
|
10,100 | 7.80 | 7.90 | 7.60 | 4,500 | 4,500 | 0 |
| 27/02/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
0 | 8 | 8 | 8 | 80 | 0 | 0.0 |
| 25/02/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.80
|
3,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
2,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
3,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
3,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
7,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.70
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
18,700 | 7.60 | 7.90 | 7.60 | 0 | 8,300 | -0.1 |
| 10/02/2025 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/02/2025 |
7.80
|
401 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
4,707 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 05/02/2025 |
7.70
|
1 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/02/2025 |
7.70
|
300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 20/01/2025 |
7.70
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 2,000 | -0.0 |
| 17/01/2025 |
7.70
|
3,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
2,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
5,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
2,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
12 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
2,211 | 7.30 | 7.70 | 7.30 | 2 | 0 | 0.0 |
| 06/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.80
|
152 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
1,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |