| 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) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
7.04
|
72,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 26/05/2025 |
6.94
|
25,900 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 23/05/2025 |
6.94
|
11,500 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 22/05/2025 |
7.04
|
27,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 21/05/2025 |
7.04
|
78,700 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
| 20/05/2025 |
7.04
|
13,800 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 19/05/2025 |
7.04
|
49,400 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 16/05/2025 |
7.04
|
105,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.94
|
37,500 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 14/05/2025 |
6.94
|
55,600 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 13/05/2025 |
7.04
|
52,100 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 12/05/2025 |
7.04
|
10,500 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 09/05/2025 |
7.04
|
24,600 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 08/05/2025 |
7.04
|
78,400 | 6.76 | 7.04 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
7.04
|
1,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 06/05/2025 |
7.04
|
26,800 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 05/05/2025 |
6.94
|
30,000 | 6.85 | 7.04 | 6.76 | 0 | 0 | 0 |
| 29/04/2025 |
7.13
|
41,500 | 6.76 | 7.13 | 6.76 | 0 | 0 | 0 |
| 28/04/2025 |
6.85
|
20,400 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
| 25/04/2025 |
6.94
|
19,300 | 6.76 | 6.94 | 6.76 | 0 | 0 | 0 |
| 24/04/2025 |
7.04
|
38,800 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
| 23/04/2025 |
7.04
|
78,300 | 7.04 | 7.13 | 6.76 | 0 | 0 | 0 |
| 22/04/2025 |
6.94
|
59,800 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 |
| 21/04/2025 |
7.22
|
23,600 | 7.13 | 7.88 | 6.94 | 0 | 0 | 0 |
| 18/04/2025 |
7.13
|
38,500 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 17/04/2025 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
25,800 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 15/04/2025 |
7.22
|
56,200 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.32
|
68,200 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.22
|
31,700 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/04/2025 |
7.51
|
74,500 | 7.32 | 7.51 | 6.85 | 0 | 0 | 0 |
| 09/04/2025 |
6.85
|
60,600 | 6.57 | 6.94 | 6.47 | 0 | 0 | 0 |
| 08/04/2025 |
7.22
|
130,200 | 7.41 | 7.41 | 6.57 | 0 | 0 | 0 |
| 04/04/2025 |
7.32
|
94,500 | 7.41 | 7.51 | 7.13 | 0 | 0 | 0 |
| 03/04/2025 |
7.41
|
60,500 | 7.88 | 7.88 | 7.32 | 0 | 0 | 0 |
| 02/04/2025 |
7.98
|
77,100 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 01/04/2025 |
7.98
|
13,800 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 31/03/2025 |
8.07
|
20,800 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 28/03/2025 |
8.07
|
10,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/03/2025 |
8.07
|
30,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/03/2025 |
8.07
|
31,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 25/03/2025 |
8.07
|
129,200 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/03/2025 |
8.07
|
39,900 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/03/2025 |
8.07
|
69,300 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
23,900 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 19/03/2025 |
8.16
|
13,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 18/03/2025 |
8.26
|
53,700 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
| 17/03/2025 |
8.26
|
49,100 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 14/03/2025 |
8.26
|
13,200 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 |
| 13/03/2025 |
8.26
|
74,400 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 |
| 12/03/2025 |
8.54
|
45,800 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.63
|
140,400 | 8.35 | 8.73 | 8.26 | 0 | 0 | 0 |
| 10/03/2025 |
8.44
|
121,200 | 7.88 | 8.44 | 7.88 | 0 | 0 | 0 |
| 07/03/2025 |
8.07
|
3,200 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/03/2025 |
7.98
|
14,700 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 05/03/2025 |
8.07
|
13,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 04/03/2025 |
8.07
|
58,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/03/2025 |
8.07
|
25,700 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 28/02/2025 |
8.07
|
67,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
25,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
13,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/02/2025 |
7.98
|
74,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/02/2025 |
7.98
|
14,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.07
|
6,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
8.07
|
18,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.98
|
10,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/02/2025 |
7.88
|
48,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 17/02/2025 |
7.88
|
48,800 | 7.88 | 8.07 | 7.88 | 0 | 0 | 0 |
| 14/02/2025 |
7.88
|
3,400 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
1,600 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.98
|
4,500 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
7.88
|
18,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/02/2025 |
7.88
|
3,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/02/2025 |
7.88
|
4,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 06/02/2025 |
7.88
|
16,301 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/02/2025 |
7.98
|
17,004 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/02/2025 |
7.88
|
9,300 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 03/02/2025 |
7.98
|
2,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 24/01/2025 |
7.88
|
2,293 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/01/2025 |
7.79
|
3,372 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.69
|
1,843 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 21/01/2025 |
7.88
|
5,762 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/01/2025 |
7.88
|
13,250 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 17/01/2025 |
7.98
|
8,392 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 16/01/2025 |
7.88
|
6,139 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 15/01/2025 |
7.88
|
10,823 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
8.07
|
3,232 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.88
|
15,605 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 10/01/2025 |
7.88
|
5,603 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 09/01/2025 |
7.88
|
4,800 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 08/01/2025 |
7.98
|
906 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.98
|
7,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/01/2025 |
7.98
|
5,200 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/01/2025 |
7.98
|
1,141 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 02/01/2025 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 31/12/2024 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.98
|
14,600 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.98
|
3,853 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
31,369 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
42,804 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |