| 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 | 0% | 21,410,200 | 14,200 | 0.1 |
7.90
9.90
8.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.18% | 55,549,600 | 9,500 | 0.1 |
7.90
10.20
8.50
|
|
3 tháng
(2025-12-15) |
1.20 | 16.22% | 60,011,600 | 11,100 | 0.1 |
7.30
10.20
8.50
|
|
6 tháng
(2025-09-15) |
-0.50 | -5.49% | 81,618,800 | 39,800 | 0.3 |
7.30
10.20
8.50
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.15% | 155,437,200 | 27,900 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-03-25) |
2.40 | 38.71% | 319,550,851 | 76,310 | 0.7 |
5.60
12.10
8.50
|
|
36 tháng
(2023-03-29) |
3.66 | 74.09% | 427,022,719 | 56,110 | 0.6 |
4.75
12.10
8.50
|
|
60 tháng
(2021-04-08) |
-5.56 | -39.24% | 824,296,439 | -82,590 | -2.7 |
3.52
19.48
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 |
7.10
|
247,500 | 7 | 7.10 | 6.80 | 300 | 0 | 0 |
| 23/05/2025 |
7
|
123,900 | 6.90 | 7 | 6.90 | 500 | 0 | 0 |
| 22/05/2025 |
7
|
244,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
183,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
452,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
134,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
155,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
192,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.20
|
201,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
210,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
311,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
311,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
199,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
274,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
205,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
140,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
219,000 | 6.70 | 6.80 | 6.60 | 0 | 10,000 | -0.1 |
| 25/04/2025 |
6.70
|
337,200 | 6.60 | 6.80 | 6.60 | 300 | 0 | 0.0 |
| 24/04/2025 |
6.60
|
205,800 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.70
|
184,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.40
|
496,200 | 6.70 | 6.70 | 6 | 200 | 0 | 0.0 |
| 21/04/2025 |
6.80
|
158,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
234,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.80
|
183,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/04/2025 |
6.70
|
284,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/04/2025 |
6.70
|
258,800 | 7 | 7 | 6.70 | 100 | 0 | 0.0 |
| 14/04/2025 |
7
|
419,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
840,600 | 7.20 | 7.30 | 6.80 | 800 | 0 | 0.0 |
| 10/04/2025 |
6.40
|
149,000 | 6.40 | 6.40 | 6 | 0 | 9,600 | -0.1 |
| 09/04/2025 |
5.60
|
483,800 | 5.90 | 6.10 | 5.20 | 400 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
1,215,400 | 7 | 7 | 5.90 | 800 | 0 | 0.0 |
| 04/04/2025 |
7
|
568,200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
1,425,700 | 8.40 | 8.40 | 7.30 | 1,400 | 0 | 0.0 |
| 02/04/2025 |
8.40
|
412,300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
201,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
401,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.40
|
180,500 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 27/03/2025 |
8.60
|
122,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
755,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
248,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
139,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
234,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/03/2025 |
8.50
|
384,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
385,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
450,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
447,800 | 8.70 | 8.90 | 8.60 | 400 | 0 | 0 |
| 14/03/2025 |
8.70
|
563,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
551,100 | 9 | 9.10 | 8.80 | 500 | 0 | 0.0 |
| 12/03/2025 |
9
|
409,900 | 9.10 | 9.20 | 8.90 | 610 | 0 | 0.0 |
| 11/03/2025 |
9.10
|
563,700 | 9.10 | 9.10 | 8.90 | 0 | 1,300 | -0.0 |
| 10/03/2025 |
9.10
|
849,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
619,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
278,200 | 9 | 9.20 | 8.90 | 300 | 1 | 0.0 |
| 05/03/2025 |
8.90
|
683,900 | 8.90 | 9.20 | 8.80 | 0 | 4 | -0.0 |
| 04/03/2025 |
9
|
928,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
867,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.40
|
340,200 | 9.50 | 9.60 | 9.30 | 0 | 2 | -0.0 |
| 27/02/2025 |
9.60
|
1,957,000 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,002,700 | 9.40 | 9.60 | 9 | 200 | 0 | 0.0 |
| 25/02/2025 |
9.30
|
525,900 | 9.30 | 9.50 | 9.10 | 15,800 | 3 | 0.1 |
| 24/02/2025 |
9.40
|
2,769,300 | 9 | 9.70 | 9 | 0 | 900 | -0.0 |
| 21/02/2025 |
8.80
|
306,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
475,400 | 8.80 | 8.90 | 8.60 | 10 | 0 | 0.0 |
| 19/02/2025 |
8.80
|
740,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
658,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,544,500 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
570,900 | 8.50 | 8.70 | 8.30 | 900 | 0 | 0.0 |
| 13/02/2025 |
8.50
|
389,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
243,960 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
488,249 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.30
|
1,168,368 | 8.90 | 8.90 | 8.20 | 300 | 0 | 0.0 |
| 07/02/2025 |
8.90
|
1,741,909 | 8.50 | 9.20 | 8.50 | 400 | 0 | 0.0 |
| 06/02/2025 |
8.50
|
928,163 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
497,253 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/02/2025 |
8.30
|
1,113,821 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
348,600 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/01/2025 |
7.70
|
867,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
163,520 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 22/01/2025 |
7.50
|
171,806 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 21/01/2025 |
7.60
|
388,412 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.70
|
305,865 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 17/01/2025 |
7.80
|
251,294 | 7.80 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 16/01/2025 |
7.70
|
115,634 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
272,223 | 7.40 | 7.80 | 7.30 | 100 | 0 | 0.0 |
| 14/01/2025 |
7.50
|
226,975 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 13/01/2025 |
7.60
|
153,112 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
400,027 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
825,157 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
263,673 | 7.60 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 06/01/2025 |
7.60
|
232,411 | 7.80 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 03/01/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.80
|
259,909 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
73,230 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
515,335 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
291,550 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
658,314 | 8.10 | 8.40 | 8 | 300 | 0 | 0.0 |
| 24/12/2024 |
8
|
339,929 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |