| 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) |
-0.75 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
7.88
|
332,900 | 8 | 8 | 7.88 | 100,000 | 0 | 1.3 |
| 15/05/2025 |
7.94
|
376,200 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 14/05/2025 |
7.88
|
365,700 | 8 | 8.06 | 7.81 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
432,100 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
303,000 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 09/05/2025 |
7.94
|
736,700 | 7.75 | 8.13 | 7.69 | 0 | 0 | 0 |
| 08/05/2025 |
7.75
|
240,800 | 7.69 | 7.75 | 7.63 | 108,500 | 0 | 0 |
| 07/05/2025 |
7.75
|
230,800 | 7.75 | 7.75 | 7.63 | 150,100 | 0 | 0 |
| 06/05/2025 |
7.69
|
356,100 | 7.69 | 7.81 | 7.69 | 157,600 | 0 | 0 |
| 05/05/2025 |
7.69
|
247,400 | 7.63 | 7.81 | 7.63 | 32,000 | 0 | 0 |
| 29/04/2025 |
7.63
|
542,100 | 7.56 | 7.75 | 7.50 | 88,800 | 0 | 1.1 |
| 28/04/2025 |
7.56
|
638,900 | 7.44 | 7.63 | 7.38 | 242,000 | 0 | 2.9 |
| 25/04/2025 |
7.38
|
1,440,100 | 7.50 | 7.69 | 7.38 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
966,800 | 7.81 | 7.81 | 7.19 | 21,400 | 100 | 0.3 |
| 23/04/2025 |
6.88
|
166,800 | 6.94 | 7.06 | 6.75 | 17,200 | 0 | 0.2 |
| 22/04/2025 |
6.88
|
251,600 | 7 | 7 | 6.63 | 0 | 100 | -0.0 |
| 21/04/2025 |
7.06
|
102,400 | 7 | 7.19 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
6.94
|
76,300 | 6.81 | 7 | 6.81 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
6.81
|
177,900 | 6.88 | 6.88 | 6.56 | 0 | 100 | -0.0 |
| 16/04/2025 |
6.88
|
69,500 | 6.81 | 6.94 | 6.81 | 0 | 0 | 0 |
| 15/04/2025 |
6.94
|
102,100 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 |
| 14/04/2025 |
6.94
|
205,700 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 |
| 11/04/2025 |
7.19
|
319,000 | 7.19 | 7.19 | 6.94 | 100 | 0 | 0.0 |
| 10/04/2025 |
7.19
|
226,300 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 |
| 09/04/2025 |
6.25
|
273,400 | 6.13 | 6.56 | 5.94 | 0 | 0 | 0 |
| 08/04/2025 |
6.13
|
323,400 | 6.94 | 6.94 | 6.13 | 200 | 0 | 0.0 |
| 04/04/2025 |
6.94
|
397,300 | 6.94 | 7.13 | 6.56 | 100 | 0 | 0.0 |
| 03/04/2025 |
6.81
|
1,125,000 | 7.38 | 7.44 | 6.69 | 100 | 0 | 0.0 |
| 02/04/2025 |
7.44
|
243,600 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 01/04/2025 |
7.38
|
77,600 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 |
| 31/03/2025 |
7.31
|
116,500 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 |
| 28/03/2025 |
7.38
|
147,200 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 27/03/2025 |
7.31
|
485,900 | 7.31 | 7.44 | 7.13 | 0 | 115,000 | -1.3 |
| 26/03/2025 |
7.38
|
673,900 | 7.50 | 7.50 | 7.25 | 0 | 135,000 | -1.6 |
| 25/03/2025 |
7.44
|
736,600 | 7.63 | 7.69 | 7.38 | 0 | 150,000 | -1.8 |
| 24/03/2025 |
7.63
|
446,900 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
7.69
|
673,700 | 7.88 | 8 | 7.38 | 0 | 0 | 0 |
| 20/03/2025 |
7.88
|
449,400 | 7.88 | 8 | 7.81 | 0 | 0 | 0 |
| 19/03/2025 |
7.88
|
267,500 | 8 | 8 | 7.75 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
559,800 | 8 | 8.25 | 7.88 | 0 | 0 | 0 |
| 17/03/2025 |
8
|
1,350,800 | 7.81 | 8.06 | 7.75 | 400 | 0 | 0 |
| 14/03/2025 |
7.81
|
678,000 | 7.94 | 8.06 | 7.75 | 0 | 0 | 0 |
| 13/03/2025 |
7.88
|
1,015,100 | 7.88 | 8.13 | 7.81 | 0 | 0 | 0 |
| 12/03/2025 |
7.81
|
754,300 | 7.56 | 8 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.56
|
171,400 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 10/03/2025 |
7.63
|
1,258,300 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
369,600 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.50
|
96,900 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/03/2025 |
7.44
|
95,600 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 04/03/2025 |
7.56
|
103,400 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 03/03/2025 |
7.63
|
197,900 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 28/02/2025 |
7.75
|
203,200 | 7.88 | 7.94 | 7.69 | 0 | 0 | 0 |
| 27/02/2025 |
7.88
|
132,100 | 7.94 | 8.06 | 7.88 | 0 | 0 | 0 |
| 26/02/2025 |
7.94
|
961,400 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.81
|
188,800 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 24/02/2025 |
7.94
|
46,600 | 7.88 | 8 | 7.88 | 0 | 0 | 0 |
| 21/02/2025 |
7.81
|
224,800 | 7.88 | 8.06 | 7.81 | 0 | 0 | 0 |
| 20/02/2025 |
7.81
|
176,700 | 8 | 8 | 7.81 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
147,300 | 8.13 | 8.13 | 7.94 | 32,000 | 0 | 0.4 |
| 18/02/2025 |
8
|
130,600 | 8.13 | 8.19 | 7.94 | 63,900 | 0 | 0.8 |
| 17/02/2025 |
8.13
|
176,700 | 8.25 | 8.25 | 8 | 88,900 | 0 | 1.2 |
| 14/02/2025 |
8
|
298,500 | 7.88 | 8.44 | 7.88 | 88,000 | 0 | 1.1 |
| 13/02/2025 |
7.88
|
122,900 | 7.81 | 7.88 | 7.81 | 59,000 | 0 | 0.7 |
| 12/02/2025 |
7.81
|
43,504 | 7.88 | 7.94 | 7.69 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
7.94
|
123,951 | 7.94 | 8 | 7.81 | 78,300 | 0 | 1.0 |
| 10/02/2025 |
7.88
|
85,709 | 7.75 | 8.06 | 7.75 | 35,900 | 400 | 0.4 |
| 07/02/2025 |
7.75
|
200,152 | 7.94 | 8.19 | 7.69 | 60,000 | 1,000 | 0.8 |
| 06/02/2025 |
7.94
|
668,836 | 7.50 | 8.13 | 7.50 | 477,000 | 9,000 | 5.9 |
| 05/02/2025 |
7.63
|
189,440 | 7.44 | 7.69 | 7.44 | 160,400 | 0 | 2.0 |
| 04/02/2025 |
7.44
|
285,709 | 7.38 | 7.56 | 7.25 | 245,000 | 0 | 2.9 |
| 03/02/2025 |
7.31
|
89,800 | 7.25 | 7.31 | 7.19 | 15,500 | 0 | 0 |
| 24/01/2025 |
7.13
|
520,600 | 7 | 7.19 | 6.94 | 346,800 | 0 | 3.9 |
| 23/01/2025 |
6.94
|
36,000 | 6.94 | 7 | 6.88 | 0 | 0 | 0 |
| 22/01/2025 |
6.88
|
51,106 | 6.94 | 7 | 6.88 | 0 | 0 | 0 |
| 21/01/2025 |
6.94
|
13,000 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 20/01/2025 |
6.88
|
66,607 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 17/01/2025 |
6.94
|
36,313 | 6.88 | 7 | 6.88 | 0 | 0 | 0 |
| 16/01/2025 |
6.88
|
24,000 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 15/01/2025 |
6.81
|
17,700 | 6.94 | 6.94 | 6.81 | 8,000 | 0 | 0.1 |
| 14/01/2025 |
6.88
|
8,708 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
| 13/01/2025 |
6.88
|
40,730 | 6.88 | 7 | 6.75 | 0 | 0 | 0 |
| 10/01/2025 |
6.88
|
91,600 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
27,018 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
67,286 | 7.13 | 7.13 | 6.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.06
|
85,141 | 7.06 | 7.13 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.06
|
33,921 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 03/01/2025 |
7.06
|
19,000 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 02/01/2025 |
7.13
|
70,320 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 31/12/2024 |
7.13
|
17,200 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 30/12/2024 |
7.19
|
44,901 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 |
| 27/12/2024 |
7.19
|
52,604 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 26/12/2024 |
7.25
|
54,660 | 7.19 | 7.25 | 7.19 | 34,700 | 0 | 0.4 |
| 25/12/2024 |
7.25
|
110,505 | 7.13 | 7.38 | 7.13 | 45,000 | 0 | 0.5 |
| 24/12/2024 |
7.13
|
52,328 | 7.13 | 7.19 | 7.06 | 30,000 | 0 | 0.3 |
| 23/12/2024 |
7.13
|
67,379 | 7.13 | 7.19 | 6.94 | 30,000 | 0 | 0.3 |
| 20/12/2024 |
7.13
|
17,202 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 |
| 19/12/2024 |
7.13
|
26,801 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 18/12/2024 |
7.13
|
23,209 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 17/12/2024 |
7.13
|
32,400 | 7.06 | 7.19 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.19
|
24,908 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |