| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
7.51
|
800 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 26/05/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/05/2025 |
7.60
|
500 | 7.03 | 7.60 | 7.03 | 0 | 0 | 0 |
| 22/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 21/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 20/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/05/2025 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 15/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 14/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 13/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 09/05/2025 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 08/05/2025 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 07/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/05/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/04/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/04/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 25/04/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 24/04/2025 |
7.22
|
1,100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 23/04/2025 |
7.22
|
900 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 22/04/2025 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 21/04/2025 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 18/04/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 17/04/2025 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/04/2025 |
7.03
|
2,600 | 7.70 | 7.70 | 7.03 | 0 | 0 | 0 |
| 15/04/2025 |
7.32
|
300 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 |
| 14/04/2025 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 11/04/2025 |
7.70
|
400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/04/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 08/04/2025 |
6.93
|
1,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 04/04/2025 |
7.60
|
11,700 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 03/04/2025 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/04/2025 |
7.70
|
7,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/03/2025 |
7.99
|
2,200 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 28/03/2025 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 27/03/2025 |
7.89
|
1,400 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 26/03/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 25/03/2025 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 24/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 20/03/2025 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/03/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/03/2025 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/03/2025 |
7.99
|
2,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/03/2025 |
7.99
|
5,000 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 13/03/2025 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/03/2025 |
7.99
|
15,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/03/2025 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 07/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/03/2025 |
7.99
|
5,200 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 05/03/2025 |
7.99
|
11,800 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 04/03/2025 |
8.18
|
2,000 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 03/03/2025 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/02/2025 |
8.09
|
600 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 27/02/2025 |
7.99
|
700 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
3,700 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 25/02/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/02/2025 |
8.09
|
4,900 | 7.99 | 8.09 | 7.89 | 0 | 0 | 0 |
| 21/02/2025 |
8.28
|
1,400 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/02/2025 |
8.37
|
600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/02/2025 |
8.28
|
1,400 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 |
| 18/02/2025 |
8.18
|
1,900 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 17/02/2025 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/02/2025 |
8.09
|
2,700 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 13/02/2025 |
8.09
|
4,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/02/2025 |
8.09
|
6,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/02/2025 |
8.09
|
3,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/02/2025 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/02/2025 |
8.09
|
1,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 04/02/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/02/2025 |
7.99
|
1,200 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 24/01/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
7,690 | 8.37 | 8.37 | 7.70 | 0 | 0 | 0 |
| 22/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/01/2025 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/01/2025 |
8.18
|
20 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/01/2025 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/01/2025 |
8.18
|
4 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/01/2025 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/12/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/12/2024 |
7.99
|
17 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/12/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/12/2024 |
7.99
|
125 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |