| 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) |
-0.10 | -1.16% | 1,002,700 | 0 | 0 |
8.10
8.90
8.30
|
|
2 tháng
(2026-01-19) |
-2.40 | -22.02% | 1,088,100 | 0 | 0 |
8.10
11
8.30
|
|
3 tháng
(2025-12-18) |
-3 | -26.09% | 1,140,500 | 0 | 0 |
8.10
12.30
8.30
|
|
6 tháng
(2025-09-19) |
-2 | -19.05% | 2,138,800 | 0 | 0 |
8.10
15.90
8.30
|
|
12 tháng
(2025-03-24) |
2.08 | 32.35% | 3,580,800 | -400 | -0.0 |
5.71
15.90
8.30
|
|
24 tháng
(2024-03-28) |
4.30 | 102.27% | 5,989,198 | -444 | -0.0 |
3.89
15.90
8.30
|
|
36 tháng
(2023-04-03) |
2.08 | 32.35% | 7,992,497 | -6,871 | -0.0 |
3.89
15.90
8.30
|
|
60 tháng
(2021-04-13) |
0.57 | 7.20% | 28,913,516 | -184,047 | -3.7 |
3.89
34.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
7.93
|
1,100 | 8.09 | 8.09 | 7.14 | 0 | 0 | 0 |
| 27/05/2025 |
7.85
|
48,600 | 7.37 | 8.25 | 7.37 | 0 | 0 | 0 |
| 26/05/2025 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 23/05/2025 |
7.53
|
1,200 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
7.06
|
4,300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
| 21/05/2025 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 20/05/2025 |
7.53
|
1,600 | 8.09 | 8.09 | 7.53 | 0 | 0 | 0 |
| 19/05/2025 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/05/2025 |
7.53
|
4,600 | 8.01 | 8.01 | 7.37 | 0 | 0 | 0 |
| 15/05/2025 |
7.37
|
11,000 | 7.85 | 7.85 | 7.29 | 0 | 0 | 0 |
| 14/05/2025 |
7.53
|
13,900 | 7.45 | 7.61 | 7.06 | 0 | 0 | 0 |
| 13/05/2025 |
6.98
|
8,400 | 6.98 | 6.98 | 6.34 | 0 | 0 | 0 |
| 12/05/2025 |
6.34
|
2,400 | 7.14 | 7.53 | 6.34 | 0 | 0 | 0 |
| 09/05/2025 |
6.98
|
16,100 | 6.98 | 7.93 | 6.98 | 0 | 0 | 0 |
| 08/05/2025 |
7.69
|
1,000 | 8.64 | 8.64 | 7.69 | 0 | 0 | 0 |
| 07/05/2025 |
8.48
|
17,800 | 8.80 | 8.88 | 7.77 | 0 | 0 | 0 |
| 06/05/2025 |
8.56
|
47,600 | 8.80 | 9.20 | 8.56 | 0 | 0 | 0 |
| 05/05/2025 |
9.51
|
2,600 | 9.75 | 9.75 | 8.40 | 0 | 0 | 0 |
| 29/04/2025 |
9.12
|
27,100 | 8.88 | 9.12 | 7.85 | 0 | 0 | 0 |
| 28/04/2025 |
8.72
|
12,000 | 8.72 | 8.96 | 8.17 | 0 | 0 | 0 |
| 25/04/2025 |
8.17
|
34,000 | 7.93 | 8.17 | 7.14 | 0 | 0 | 0 |
| 24/04/2025 |
7.45
|
10,200 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 |
| 23/04/2025 |
6.82
|
121,200 | 6.82 | 7.06 | 6.18 | 0 | 0 | 0 |
| 22/04/2025 |
6.82
|
42,800 | 5.95 | 6.82 | 5.95 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
6,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 18/04/2025 |
6.42
|
12,500 | 6.11 | 6.58 | 6.11 | 0 | 0 | 0 |
| 17/04/2025 |
6.74
|
6,600 | 6.03 | 7.06 | 6.03 | 0 | 0 | 0 |
| 16/04/2025 |
6.66
|
1,300 | 6.11 | 6.66 | 6.11 | 0 | 0 | 0 |
| 15/04/2025 |
6.74
|
8,100 | 6.42 | 6.74 | 6.42 | 0 | 0 | 0 |
| 14/04/2025 |
7.14
|
6,500 | 7.14 | 7.29 | 6.66 | 0 | 0 | 0 |
| 11/04/2025 |
7.37
|
17,200 | 6.66 | 7.37 | 6.58 | 0 | 0 | 0 |
| 10/04/2025 |
6.82
|
33,100 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 |
| 09/04/2025 |
6.26
|
6,200 | 5.15 | 6.26 | 5.15 | 0 | 0 | 0 |
| 08/04/2025 |
5.71
|
2,100 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 |
| 04/04/2025 |
6.34
|
8,000 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 |
| 03/04/2025 |
6.18
|
11,700 | 6.74 | 6.74 | 6.18 | 0 | 0 | 0 |
| 02/04/2025 |
6.82
|
8,200 | 6.34 | 6.98 | 6.34 | 0 | 0 | 0 |
| 01/04/2025 |
6.74
|
11,900 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 |
| 31/03/2025 |
6.74
|
56,700 | 6.58 | 6.74 | 6.34 | 0 | 0 | 0 |
| 28/03/2025 |
6.74
|
20,400 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 |
| 27/03/2025 |
6.90
|
9,800 | 6.66 | 6.90 | 6.66 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
29,600 | 7.37 | 7.37 | 6.74 | 0 | 0 | 0 |
| 25/03/2025 |
7.06
|
38,800 | 6.34 | 7.06 | 6.34 | 0 | 0 | 0 |
| 24/03/2025 |
6.42
|
22,400 | 7.85 | 7.85 | 6.42 | 0 | 0 | 0 |
| 21/03/2025 |
7.14
|
20,800 | 6.82 | 7.29 | 6.34 | 0 | 0 | 0 |
| 20/03/2025 |
6.82
|
63,900 | 7.14 | 7.14 | 6.18 | 0 | 0 | 0 |
| 19/03/2025 |
6.50
|
44,900 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
| 18/03/2025 |
5.95
|
91,000 | 5.07 | 5.95 | 5.07 | 0 | 0 | 0 |
| 17/03/2025 |
5.47
|
36,700 | 5.71 | 5.71 | 5.15 | 0 | 0 | 0 |
| 14/03/2025 |
5.23
|
79,000 | 5.71 | 5.95 | 5.00 | 0 | 0 | 0 |
| 13/03/2025 |
5.47
|
20,800 | 5.15 | 5.47 | 4.68 | 0 | 0 | 0 |
| 12/03/2025 |
5.07
|
18,600 | 5.00 | 5.23 | 4.68 | 0 | 0 | 0 |
| 11/03/2025 |
5.00
|
8,300 | 4.92 | 5.00 | 4.52 | 0 | 0 | 0 |
| 10/03/2025 |
5.00
|
50,400 | 4.68 | 5.07 | 4.36 | 0 | 0 | 0 |
| 07/03/2025 |
4.68
|
600 | 4.28 | 4.68 | 4.28 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
500 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 05/03/2025 |
4.68
|
12,400 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 04/03/2025 |
4.60
|
9,200 | 4.36 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.52
|
3,100 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 27/02/2025 |
4.36
|
400 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 26/02/2025 |
4.68
|
9,300 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 25/02/2025 |
4.44
|
700 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
| 24/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 21/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 20/02/2025 |
4.68
|
300 | 4.36 | 4.68 | 4.36 | 0 | 0 | 0 |
| 19/02/2025 |
4.68
|
1,600 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 18/02/2025 |
4.68
|
13,000 | 4.68 | 4.68 | 4.44 | 0 | 0 | 0 |
| 17/02/2025 |
4.68
|
2,600 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 12/02/2025 |
4.68
|
118 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 11/02/2025 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 10/02/2025 |
4.60
|
900 | 4.28 | 4.60 | 4.28 | 0 | 0 | 0 |
| 07/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 06/02/2025 |
4.68
|
200 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 05/02/2025 |
4.68
|
11 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 04/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 03/02/2025 |
4.68
|
800 | 4.28 | 4.68 | 4.28 | 0 | 0 | 0 |
| 24/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 23/01/2025 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.76
|
278 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
| 20/01/2025 |
4.52
|
1,105 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 17/01/2025 |
4.52
|
5,400 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 16/01/2025 |
4.68
|
2,600 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 15/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 13/01/2025 |
4.68
|
45 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 10/01/2025 |
4.68
|
2,100 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 09/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 08/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 07/01/2025 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
14,600 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 02/01/2025 |
4.52
|
701 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 31/12/2024 |
4.52
|
17,301 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
| 30/12/2024 |
4.52
|
5,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/12/2024 |
4.52
|
3,900 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 26/12/2024 |
4.68
|
508 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |