| 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 | 10.39% | 1,014,300 | -5,600 | -0.0 |
7.70
8.60
8.40
|
|
2 tháng
(2026-01-12) |
0.80 | 10.39% | 1,472,800 | -4,900 | -0.0 |
7.60
8.60
8.40
|
|
3 tháng
(2025-12-15) |
0.90 | 11.84% | 1,701,700 | -2,900 | -0.0 |
7.60
8.60
8.40
|
|
6 tháng
(2025-09-15) |
-0.10 | -1.16% | 2,748,200 | 4,300 | 0.0 |
7.60
8.70
8.40
|
|
12 tháng
(2025-03-18) |
0.92 | 12.09% | 7,812,400 | 6,800 | 0.1 |
6.82
9.29
8.40
|
|
24 tháng
(2024-03-25) |
1.45 | 20.51% | 16,058,246 | -286,720 | -2.3 |
6.79
9.29
8.40
|
|
36 tháng
(2023-03-29) |
2.58 | 43.56% | 26,099,731 | -413,362 | -3.3 |
5.92
10.71
8.40
|
|
60 tháng
(2021-04-08) |
2.27 | 36.49% | 57,290,477 | -93,362 | 2.7 |
4.52
21.74
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.49
|
15,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 23/05/2025 |
7.58
|
8,200 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 22/05/2025 |
7.58
|
18,200 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 |
| 21/05/2025 |
7.58
|
18,400 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 |
| 20/05/2025 |
7.39
|
7,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/05/2025 |
7.39
|
12,400 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 16/05/2025 |
7.58
|
5,100 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 15/05/2025 |
7.58
|
36,900 | 7.49 | 7.58 | 7.39 | 0 | 0 | 0 |
| 14/05/2025 |
7.49
|
4,100 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 13/05/2025 |
7.58
|
24,500 | 7.49 | 7.58 | 7.39 | 0 | 0 | 0 |
| 12/05/2025 |
7.49
|
19,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 09/05/2025 |
7.49
|
21,100 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 |
| 08/05/2025 |
7.68
|
31,600 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 |
| 07/05/2025 |
7.39
|
46,600 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.39
|
6,700 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 05/05/2025 |
7.49
|
30,500 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.39
|
54,500 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
11,200 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.39
|
3,300 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.39
|
34,900 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.49
|
31,500 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.30
|
37,400 | 7.68 | 7.68 | 7.20 | 0 | 0 | 0 |
| 21/04/2025 |
7.58
|
76,200 | 7.49 | 7.77 | 7.39 | 0 | 0 | 0 |
| 18/04/2025 |
7.49
|
73,800 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.39
|
5,200 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.39
|
3,500 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
11,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
13,400 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
26,700 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 |
| 10/04/2025 |
7.49
|
47,700 | 6.92 | 7.49 | 6.92 | 1,000 | 0 | 0.0 |
| 09/04/2025 |
6.82
|
23,000 | 6.45 | 6.92 | 6.45 | 0 | 0 | 0 |
| 08/04/2025 |
6.92
|
31,800 | 7.01 | 7.11 | 6.64 | 2,800 | 0 | 0.0 |
| 04/04/2025 |
7.30
|
38,700 | 7.20 | 7.39 | 6.73 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
72,900 | 7.58 | 7.58 | 7.01 | 0 | 0 | 0 |
| 02/04/2025 |
7.68
|
18,800 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 01/04/2025 |
7.68
|
7,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 31/03/2025 |
7.68
|
2,800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/03/2025 |
7.77
|
23,500 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 27/03/2025 |
7.77
|
22,500 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 26/03/2025 |
7.68
|
4,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 25/03/2025 |
7.68
|
27,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/03/2025 |
7.68
|
7,000 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 21/03/2025 |
7.77
|
74,900 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 20/03/2025 |
7.77
|
1,100 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 19/03/2025 |
7.77
|
700 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 18/03/2025 |
7.58
|
4,800 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 17/03/2025 |
7.68
|
3,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/03/2025 |
7.77
|
19,300 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 13/03/2025 |
7.68
|
7,600 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 12/03/2025 |
7.77
|
29,100 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 11/03/2025 |
7.77
|
26,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/03/2025 |
7.77
|
18,700 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/03/2025 |
7.77
|
26,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 06/03/2025 |
7.77
|
42,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 05/03/2025 |
7.68
|
2,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 04/03/2025 |
7.77
|
8,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 03/03/2025 |
7.77
|
14,000 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 28/02/2025 |
7.87
|
84,400 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
| 27/02/2025 |
7.77
|
17,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 26/02/2025 |
7.77
|
77,900 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0 |
| 25/02/2025 |
7.68
|
47,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/02/2025 |
7.77
|
25,000 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 21/02/2025 |
7.77
|
7,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/02/2025 |
7.77
|
12,500 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 19/02/2025 |
7.68
|
47,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 18/02/2025 |
7.77
|
26,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 17/02/2025 |
7.87
|
86,600 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 14/02/2025 |
7.77
|
86,800 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |
| 13/02/2025 |
7.87
|
28,700 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 12/02/2025 |
7.77
|
43,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 11/02/2025 |
7.77
|
7,500 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/02/2025 |
7.77
|
35,501 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/02/2025 |
7.68
|
6,612 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 06/02/2025 |
7.68
|
13,040 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 05/02/2025 |
7.68
|
3,169 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 04/02/2025 |
7.68
|
17,900 | 7.58 | 7.68 | 7.39 | 0 | 0 | 0 |
| 03/02/2025 |
7.58
|
48,800 | 7.68 | 7.77 | 7.39 | 0 | 0 | 0 |
| 24/01/2025 |
7.77
|
10,900 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 23/01/2025 |
7.77
|
1,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 22/01/2025 |
7.77
|
6,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 21/01/2025 |
7.77
|
9,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 20/01/2025 |
7.68
|
1,200 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 17/01/2025 |
7.68
|
1,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/01/2025 |
7.68
|
16,300 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.68
|
19,900 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 14/01/2025 |
7.77
|
6,510 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 13/01/2025 |
7.77
|
4,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/01/2025 |
7.77
|
3,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 09/01/2025 |
7.77
|
42,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 08/01/2025 |
7.77
|
73,400 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/01/2025 |
7.77
|
3,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/01/2025 |
7.87
|
117,600 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
| 03/01/2025 |
7.87
|
8,600 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 02/01/2025 |
7.87
|
52,500 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 |
| 31/12/2024 |
7.96
|
300 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 30/12/2024 |
7.96
|
27,000 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 27/12/2024 |
8.06
|
43,900 | 7.96 | 8.06 | 7.77 | 0 | 0 | 0 |
| 26/12/2024 |
8.06
|
31,800 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 25/12/2024 |
8.06
|
40,001 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 |
| 24/12/2024 |
8.15
|
105,110 | 7.87 | 8.34 | 7.87 | 0 | 0 | 0 |