| 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) |
0.80 | 7.34% | 7,529,700 | 0 | 0 |
10.90
12.90
12.90
|
|
2 tháng
(2026-01-12) |
1.50 | 14.71% | 11,823,900 | -78,900 | -0.8 |
9.90
12.90
12.90
|
|
3 tháng
(2025-12-15) |
0.70 | 6.36% | 23,108,600 | -82,400 | -0.9 |
9.90
12.90
12.90
|
|
6 tháng
(2025-09-15) |
-4.43 | -27.47% | 95,191,100 | 4,400 | -0.0 |
8.40
18.90
12.90
|
|
12 tháng
(2025-03-18) |
4.55 | 63.69% | 148,809,300 | 13,100 | 0.1 |
6.28
18.90
12.90
|
|
24 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
|
36 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
|
60 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.34
|
127,800 | 6.95 | 7.34 | 6.95 | 0 | 0 | 0 |
| 23/05/2025 |
6.95
|
26,000 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 22/05/2025 |
6.86
|
32,000 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 21/05/2025 |
6.86
|
20,200 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
32,300 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 |
| 19/05/2025 |
6.66
|
21,600 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
29,300 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
270,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
64,900 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
84,800 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
| 12/05/2025 |
6.86
|
276,500 | 6.86 | 6.95 | 6.86 | 200 | 0 | 0 |
| 09/05/2025 |
6.95
|
31,100 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 08/05/2025 |
6.86
|
39,100 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
6.86
|
13,700 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 06/05/2025 |
6.86
|
46,000 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 05/05/2025 |
6.86
|
35,800 | 5.89 | 7.05 | 5.89 | 0 | 0 | 0 |
| 29/04/2025 |
6.86
|
26,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 28/04/2025 |
6.95
|
17,000 | 6.66 | 7.05 | 6.66 | 0 | 0 | 0 |
| 25/04/2025 |
6.86
|
45,100 | 6.66 | 6.86 | 6.66 | 0 | 0 | 0 |
| 24/04/2025 |
6.66
|
28,200 | 6.76 | 6.76 | 6.57 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.76
|
25,600 | 6.57 | 6.76 | 6.47 | 0 | 0 | 0 |
| 22/04/2025 |
6.57
|
85,400 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 |
| 21/04/2025 |
6.76
|
32,500 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
| 18/04/2025 |
6.76
|
369,300 | 6.57 | 6.86 | 6.57 | 0 | 0 | 0 |
| 17/04/2025 |
6.57
|
32,800 | 6.57 | 6.66 | 6.47 | 0 | 0 | 0 |
| 16/04/2025 |
6.66
|
69,800 | 6.47 | 6.76 | 6.47 | 0 | 0 | 0 |
| 15/04/2025 |
6.57
|
88,000 | 6.66 | 6.95 | 6.57 | 0 | 0 | 0 |
| 14/04/2025 |
6.76
|
77,000 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |
| 11/04/2025 |
6.95
|
59,700 | 6.86 | 7.53 | 6.76 | 300 | 0 | 0.0 |
| 10/04/2025 |
7.05
|
26,300 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 09/04/2025 |
6.47
|
152,700 | 6.09 | 6.57 | 5.99 | 0 | 500 | -0.0 |
| 08/04/2025 |
6.28
|
147,300 | 6.76 | 6.95 | 6.28 | 0 | 0 | 0 |
| 04/04/2025 |
7.05
|
417,000 | 6.66 | 7.05 | 6.57 | 0 | 0 | 0 |
| 03/04/2025 |
6.76
|
210,600 | 7.34 | 7.34 | 6.28 | 0 | 0 | 0 |
| 02/04/2025 |
7.44
|
373,400 | 7.24 | 7.44 | 7.24 | 0 | 0 | 0 |
| 01/04/2025 |
7.44
|
540,200 | 7.15 | 7.63 | 7.15 | 0 | 0 | 0 |
| 31/03/2025 |
7.24
|
639,000 | 7.24 | 7.34 | 7.15 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
30,500 | 7.15 | 7.34 | 7.05 | 0 | 0 | 0 |
| 27/03/2025 |
7.34
|
21,400 | 7.24 | 7.44 | 7.15 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
138,900 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 |
| 25/03/2025 |
7.24
|
75,200 | 7.34 | 7.44 | 7.05 | 0 | 0 | 0 |
| 24/03/2025 |
7.34
|
122,900 | 7.73 | 7.82 | 7.24 | 0 | 0 | 0 |
| 21/03/2025 |
7.63
|
74,600 | 7.73 | 8.11 | 7.63 | 0 | 0 | 0 |
| 20/03/2025 |
7.92
|
335,200 | 7.24 | 8.02 | 7.24 | 0 | 0 | 0 |
| 19/03/2025 |
7.15
|
57,500 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 18/03/2025 |
7.15
|
69,100 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 |
| 17/03/2025 |
7.05
|
90,700 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 14/03/2025 |
7.15
|
85,200 | 6.95 | 7.15 | 6.95 | 0 | 1,500 | -0.0 |
| 13/03/2025 |
7.15
|
72,800 | 7.05 | 7.15 | 6.86 | 0 | 0 | 0 |
| 12/03/2025 |
7.05
|
38,500 | 7.15 | 7.24 | 6.86 | 0 | 0 | 0 |
| 11/03/2025 |
7.15
|
109,700 | 7.24 | 7.24 | 6.76 | 0 | 0 | 0 |
| 10/03/2025 |
7.24
|
157,400 | 6.95 | 7.24 | 6.86 | 0 | 0 | 0 |
| 07/03/2025 |
6.95
|
150,900 | 7.05 | 7.05 | 6.86 | 300 | 0 | 0.0 |
| 06/03/2025 |
7.05
|
154,200 | 7.05 | 7.05 | 6.86 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.05
|
76,500 | 7.05 | 7.24 | 6.95 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
6.95
|
132,700 | 7.15 | 7.24 | 6.95 | 100 | 0 | 0.0 |
| 03/03/2025 |
7.15
|
98,000 | 7.34 | 7.34 | 7.05 | 100 | 0 | 0.0 |
| 28/02/2025 |
7.24
|
49,900 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
| 27/02/2025 |
7.34
|
86,300 | 7.24 | 7.44 | 7.05 | 100 | 1 | 0.0 |
| 26/02/2025 |
7.15
|
486,000 | 7.34 | 7.34 | 6.86 | 1,000 | 0 | 0.0 |
| 25/02/2025 |
7.34
|
154,200 | 7.44 | 7.73 | 7.15 | 100 | 0 | 0.0 |
| 24/02/2025 |
7.34
|
314,800 | 7.82 | 7.82 | 7.05 | 0 | 0 | 0 |
| 21/02/2025 |
7.73
|
351,300 | 7.92 | 8.02 | 7.73 | 0 | 0 | 0 |
| 20/02/2025 |
7.73
|
282,300 | 8.11 | 8.11 | 7.73 | 2,000 | 0 | 0.0 |
| 19/02/2025 |
8.11
|
146,700 | 8.69 | 8.79 | 7.53 | 0 | 0 | 0 |
| 18/02/2025 |
8.69
|
363,400 | 9.56 | 9.56 | 8.11 | 2,000 | 0 | 0.0 |
| 17/02/2025 |
8.50
|
580,500 | 8.50 | 8.50 | 8.11 | 500 | 0 | 0.0 |
| 14/02/2025 |
7.44
|
121,300 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 |
| 13/02/2025 |
6.76
|
477,507 | 6.38 | 6.95 | 6.18 | 0 | 0 | 0 |
| 12/02/2025 |
6.18
|
120,564 | 6.18 | 6.38 | 6.18 | 100 | 0 | 0.0 |
| 11/02/2025 |
6.18
|
818,326 | 6.57 | 6.57 | 6.09 | 100 | 0 | 0.0 |
| 10/02/2025 |
6.47
|
37,951 | 6.18 | 6.57 | 6.18 | 0 | 0 | 0 |
| 07/02/2025 |
6.09
|
178,762 | 6.47 | 6.47 | 5.99 | 0 | 0 | 0 |
| 06/02/2025 |
6.47
|
76,500 | 6.28 | 6.57 | 6.28 | 0 | 0 | 0 |
| 05/02/2025 |
6.38
|
16,263 | 6.38 | 6.57 | 6.18 | 0 | 0 | 0 |
| 04/02/2025 |
6.47
|
23,822 | 6.28 | 6.47 | 6.28 | 100 | 0 | 0.0 |
| 24/01/2025 |
5.80
|
414,781 | 6.57 | 6.57 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
6.66
|
305,100 | 6.47 | 6.66 | 5.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.28
|
46,360 | 6.38 | 6.38 | 5.89 | 0 | 0 | 0 |
| 21/01/2025 |
6.47
|
38,337 | 6.57 | 6.57 | 6.18 | 0 | 28 | -0.0 |
| 20/01/2025 |
6.47
|
74,350 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 |
| 17/01/2025 |
6.47
|
22,630 | 6.47 | 6.57 | 6.47 | 0 | 0 | 0 |
| 16/01/2025 |
6.76
|
40,393 | 6.76 | 6.86 | 6.47 | 0 | 0 | 0 |
| 15/01/2025 |
6.76
|
48,384 | 6.66 | 6.86 | 6.57 | 0 | 0 | 0 |
| 14/01/2025 |
6.76
|
58,591 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
| 13/01/2025 |
6.86
|
96,043 | 6.86 | 7.15 | 6.57 | 0 | 0 | 0 |
| 10/01/2025 |
6.95
|
52,000 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 09/01/2025 |
7.24
|
48,657 | 7.15 | 7.44 | 6.76 | 0 | 0 | 0 |
| 08/01/2025 |
7.34
|
40,701 | 7.24 | 7.44 | 6.76 | 0 | 0 | 0 |
| 07/01/2025 |
7.15
|
31,716 | 6.95 | 7.53 | 6.86 | 0 | 0 | 0 |
| 06/01/2025 |
6.95
|
126,463 | 7.05 | 7.05 | 6.57 | 0 | 0 | 0 |
| 03/01/2025 |
7.15
|
203,205 | 7.44 | 7.63 | 6.86 | 0 | 0 | 0 |
| 02/01/2025 |
7.63
|
24,466 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 |
| 31/12/2024 |
8.02
|
101,401 | 8.11 | 8.11 | 7.63 | 0 | 0 | 0 |
| 30/12/2024 |
8.11
|
147,352 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
| 27/12/2024 |
8.21
|
133,100 | 8.31 | 8.31 | 8.02 | 0 | 0 | 0 |
| 26/12/2024 |
8.21
|
20,900 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 25/12/2024 |
8.31
|
114,504 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 24/12/2024 |
8.40
|
88,600 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
236,800 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 |