| 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) |
-0.40 | -4.49% | 3,331,300 | 0 | 0 |
7.90
9.10
8.50
|
|
2 tháng
(2026-01-12) |
-0.50 | -5.56% | 4,813,600 | 0 | 0 |
7.90
9.10
8.50
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.60% | 5,812,900 | -4,500 | -0.0 |
7.90
9.30
8.50
|
|
6 tháng
(2025-09-15) |
-3.10 | -26.72% | 17,962,000 | -4,500 | -0.0 |
7.90
11.60
8.50
|
|
12 tháng
(2025-03-18) |
1.07 | 14.42% | 46,813,300 | -5,600 | -0.1 |
5.62
12
8.50
|
|
24 tháng
(2024-03-25) |
-2.57 | -23.19% | 103,934,363 | -15,319 | -0.1 |
5.62
12.34
8.50
|
|
36 tháng
(2023-03-29) |
1.90 | 28.85% | 194,768,654 | -17,541 | -0.2 |
5.62
12.34
8.50
|
|
60 tháng
(2021-04-08) |
-11.81 | -58.14% | 548,155,359 | -218,360 | -4.8 |
4.86
21.59
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
6.95
|
194,000 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 |
| 23/05/2025 |
6.76
|
42,100 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 22/05/2025 |
6.67
|
117,900 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 |
| 21/05/2025 |
6.67
|
65,700 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
128,600 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 19/05/2025 |
6.67
|
40,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
46,700 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 15/05/2025 |
6.76
|
121,600 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 |
| 14/05/2025 |
6.76
|
23,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
243,400 | 6.38 | 6.95 | 6.38 | 0 | 0 | 0 |
| 12/05/2025 |
6.38
|
63,300 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 09/05/2025 |
6.38
|
43,000 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
| 08/05/2025 |
6.48
|
42,300 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
| 07/05/2025 |
6.38
|
15,200 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
| 06/05/2025 |
6.48
|
56,500 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 05/05/2025 |
6.38
|
64,800 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 29/04/2025 |
6.38
|
23,800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 28/04/2025 |
6.38
|
29,800 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 |
| 25/04/2025 |
6.38
|
20,000 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 24/04/2025 |
6.38
|
51,500 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 23/04/2025 |
6.38
|
87,600 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 22/04/2025 |
6.29
|
90,500 | 6.48 | 6.48 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.48
|
7,800 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
| 18/04/2025 |
6.57
|
119,500 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
| 17/04/2025 |
6.48
|
127,200 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 16/04/2025 |
6.38
|
68,800 | 6 | 6.38 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
6
|
206,300 | 6.38 | 6.48 | 6 | 0 | 0 | 0 |
| 14/04/2025 |
6.38
|
91,400 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 |
| 11/04/2025 |
6.48
|
346,900 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
| 10/04/2025 |
6.10
|
68,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/04/2025 |
5.62
|
271,300 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 08/04/2025 |
5.81
|
553,100 | 6.38 | 6.38 | 5.81 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
347,800 | 6 | 6.57 | 6 | 0 | 0 | 0 |
| 03/04/2025 |
6.57
|
643,900 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 02/04/2025 |
7.24
|
109,300 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 01/04/2025 |
7.14
|
85,900 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 31/03/2025 |
7.14
|
123,800 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
70,200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 27/03/2025 |
7.14
|
121,600 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
47,400 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
63,600 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 24/03/2025 |
7.33
|
158,100 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 21/03/2025 |
7.43
|
72,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.33
|
140,200 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 19/03/2025 |
7.33
|
131,400 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 18/03/2025 |
7.43
|
58,100 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/03/2025 |
7.43
|
611,900 | 7.43 | 7.62 | 7.05 | 0 | 0 | 0 |
| 14/03/2025 |
7.43
|
285,000 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
343,000 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.71
|
202,300 | 7.90 | 7.90 | 7.52 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
70,500 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
123,900 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
89,200 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
57,400 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 05/03/2025 |
7.90
|
204,600 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 04/03/2025 |
8.10
|
325,700 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 03/03/2025 |
8.10
|
232,100 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 28/02/2025 |
8.38
|
176,800 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.48
|
286,400 | 8.48 | 8.76 | 7.81 | 0 | 0 | 0 |
| 26/02/2025 |
8.48
|
925,000 | 7.81 | 8.48 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.71
|
294,300 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 24/02/2025 |
7.62
|
64,200 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 21/02/2025 |
7.62
|
128,100 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 20/02/2025 |
7.71
|
176,600 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |
| 19/02/2025 |
7.81
|
193,700 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 18/02/2025 |
7.62
|
132,200 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 17/02/2025 |
7.52
|
167,000 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 14/02/2025 |
7.33
|
95,900 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/02/2025 |
7.33
|
73,000 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 12/02/2025 |
7.43
|
102,680 | 7.43 | 7.52 | 7.33 | 0 | 6,200 | -0.0 |
| 11/02/2025 |
7.43
|
90,697 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/02/2025 |
7.33
|
27,845 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 07/02/2025 |
7.33
|
155,352 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 06/02/2025 |
7.24
|
11,247 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.24
|
40,652 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/02/2025 |
7.24
|
33,675 | 7.05 | 7.33 | 6.95 | 0 | 0 | 0 |
| 03/02/2025 |
7.05
|
58,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 24/01/2025 |
7.24
|
66,800 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 23/01/2025 |
7.14
|
73,086 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 22/01/2025 |
7.14
|
65,955 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 21/01/2025 |
7.33
|
28,503 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/01/2025 |
7.24
|
50,971 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 17/01/2025 |
7.33
|
44,861 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 16/01/2025 |
7.24
|
97,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 15/01/2025 |
7.24
|
35,420 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 14/01/2025 |
7.14
|
35,729 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 13/01/2025 |
7.14
|
54,473 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
157,115 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 09/01/2025 |
7.14
|
72,976 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
110,727 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.14
|
64,935 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 06/01/2025 |
7.14
|
38,789 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/01/2025 |
7.33
|
66,384 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 02/01/2025 |
7.43
|
91,791 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 31/12/2024 |
7.62
|
85,795 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 30/12/2024 |
7.71
|
132,284 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 27/12/2024 |
7.81
|
138,289 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
265,316 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 25/12/2024 |
7.71
|
122,180 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 24/12/2024 |
7.71
|
81,797 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |