| 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) |
-0.70 | -6.60% | 697,400 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
2 tháng
(2026-01-16) |
-0.60 | -5.71% | 1,688,700 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
3 tháng
(2025-12-17) |
-0.40 | -3.88% | 3,082,100 | 3,500 | 0.0 |
9.30
10.70
9.90
|
|
6 tháng
(2025-09-18) |
-1.23 | -11.03% | 7,240,900 | 58,500 | 0.6 |
9.30
11.61
9.90
|
|
12 tháng
(2025-03-24) |
1.49 | 17.66% | 21,708,400 | 114,400 | 1.5 |
7.40
12.48
9.90
|
|
24 tháng
(2024-03-27) |
3.03 | 44.19% | 28,328,358 | 136,225 | 1.7 |
6.46
12.48
9.90
|
|
36 tháng
(2023-04-03) |
2.99 | 43.26% | 33,191,414 | 136,425 | 1.7 |
5.78
12.48
9.90
|
|
60 tháng
(2021-04-12) |
0.57 | 6.15% | 57,953,540 | 146,401 | 1.8 |
4.45
14.57
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
9.59
|
198,500 | 9.26 | 9.76 | 9.26 | 0 | 0 | 0 |
| 27/05/2025 |
9.26
|
124,400 | 9.17 | 9.26 | 9.00 | 100 | 0 | 0 |
| 26/05/2025 |
9.09
|
235,600 | 8.58 | 9.42 | 8.58 | 0 | 1,300 | 0 |
| 23/05/2025 |
8.58
|
74,200 | 8.58 | 8.67 | 8.41 | 0 | 1,000 | 0 |
| 22/05/2025 |
8.50
|
190,300 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 |
| 21/05/2025 |
8.41
|
40,800 | 8.33 | 8.58 | 8.16 | 0 | 0 | 0 |
| 20/05/2025 |
8.41
|
13,000 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 |
| 19/05/2025 |
8.41
|
70,400 | 8.33 | 8.67 | 8.16 | 0 | 0 | 0 |
| 16/05/2025 |
8.25
|
14,900 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 |
| 15/05/2025 |
8.25
|
20,900 | 8.08 | 8.41 | 8.08 | 0 | 0 | 0 |
| 14/05/2025 |
8.16
|
32,400 | 8.25 | 8.25 | 7.99 | 0 | 3,000 | 0 |
| 13/05/2025 |
8.16
|
8,400 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 12/05/2025 |
8.16
|
35,200 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 |
| 09/05/2025 |
8.16
|
69,200 | 8.08 | 8.16 | 7.99 | 200 | 0 | 0 |
| 08/05/2025 |
8.08
|
7,900 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 07/05/2025 |
8.08
|
14,800 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 |
| 06/05/2025 |
8.08
|
21,700 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 |
| 05/05/2025 |
8.08
|
13,400 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 29/04/2025 |
8.08
|
15,100 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 28/04/2025 |
7.99
|
3,700 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 25/04/2025 |
8.08
|
6,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 24/04/2025 |
8.08
|
15,400 | 8.16 | 8.16 | 7.99 | 1,000 | 0 | 0.0 |
| 23/04/2025 |
8.25
|
6,200 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 |
| 22/04/2025 |
8.08
|
22,900 | 7.99 | 8.50 | 7.66 | 0 | 0 | 0 |
| 21/04/2025 |
7.99
|
22,500 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 18/04/2025 |
8.25
|
15,300 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 |
| 17/04/2025 |
8.08
|
6,700 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 16/04/2025 |
8.16
|
11,500 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 15/04/2025 |
8.25
|
26,200 | 8.08 | 8.25 | 8.08 | 200 | 0 | 0.0 |
| 14/04/2025 |
8.08
|
16,300 | 8.41 | 8.41 | 8.08 | 200 | 0 | 0.0 |
| 11/04/2025 |
8.41
|
50,700 | 8.41 | 8.41 | 7.99 | 1,000 | 0 | 0.0 |
| 10/04/2025 |
8.41
|
118,300 | 8.08 | 8.41 | 8.08 | 20,000 | 800 | 0.2 |
| 09/04/2025 |
7.40
|
47,000 | 7.32 | 7.74 | 7.32 | 0 | 1,300 | -0.0 |
| 08/04/2025 |
7.40
|
23,500 | 7.49 | 7.57 | 7.24 | 0 | 0 | 0 |
| 04/04/2025 |
8.08
|
53,000 | 7.40 | 8.25 | 7.24 | 0 | 8,400 | -0.1 |
| 03/04/2025 |
7.40
|
91,800 | 7.57 | 8.08 | 7.15 | 300 | 3,800 | -0.0 |
| 02/04/2025 |
8.33
|
15,000 | 8.25 | 8.33 | 8.25 | 2,800 | 0 | 0.0 |
| 01/04/2025 |
8.33
|
14,500 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 |
| 31/03/2025 |
8.33
|
15,200 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 |
| 28/03/2025 |
8.33
|
19,700 | 8.50 | 8.50 | 8.25 | 0 | 9,700 | -0.1 |
| 27/03/2025 |
8.41
|
2,400 | 8.25 | 8.41 | 8.25 | 0 | 0 | 0 |
| 26/03/2025 |
8.25
|
18,400 | 8.25 | 8.33 | 8.16 | 300 | 0 | 0.0 |
| 25/03/2025 |
8.25
|
8,000 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 |
| 24/03/2025 |
8.41
|
16,700 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
| 21/03/2025 |
8.50
|
49,200 | 8.25 | 8.83 | 8.25 | 0 | 0 | 0 |
| 20/03/2025 |
8.33
|
10,700 | 8.58 | 8.58 | 8.25 | 0 | 0 | 0 |
| 19/03/2025 |
8.25
|
17,100 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 |
| 18/03/2025 |
8.41
|
18,000 | 8.41 | 8.67 | 8.08 | 0 | 0 | 0 |
| 17/03/2025 |
8.41
|
209,100 | 8.08 | 9.09 | 7.99 | 0 | 0 | 0 |
| 14/03/2025 |
7.99
|
15,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 13/03/2025 |
7.99
|
41,800 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 |
| 12/03/2025 |
8.08
|
28,900 | 8.08 | 8.08 | 7.99 | 2,500 | 0 | 0.0 |
| 11/03/2025 |
7.99
|
107,000 | 7.83 | 8.25 | 7.83 | 0 | 0 | 0 |
| 10/03/2025 |
7.83
|
39,100 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 07/03/2025 |
7.91
|
39,000 | 7.83 | 7.91 | 7.74 | 0 | 0 | 0 |
| 06/03/2025 |
7.91
|
27,500 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 05/03/2025 |
7.91
|
16,600 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
| 04/03/2025 |
7.91
|
58,200 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 03/03/2025 |
7.91
|
43,200 | 7.99 | 7.99 | 7.83 | 3,000 | 0 | 0.0 |
| 28/02/2025 |
7.91
|
76,000 | 7.91 | 7.91 | 7.91 | 4,400 | 0 | 0.0 |
| 27/02/2025 |
7.91
|
38,700 | 7.91 | 7.91 | 7.83 | 200 | 0 | 0.0 |
| 26/02/2025 |
7.91
|
47,000 | 7.91 | 7.99 | 7.83 | 3,900 | 0 | 0.0 |
| 25/02/2025 |
7.91
|
52,600 | 7.91 | 7.99 | 7.83 | 0 | 0 | 0 |
| 24/02/2025 |
7.91
|
71,400 | 7.91 | 7.99 | 7.74 | 0 | 0 | 0 |
| 21/02/2025 |
7.91
|
25,600 | 8.16 | 8.16 | 7.83 | 200 | 0 | 0.0 |
| 20/02/2025 |
7.99
|
115,100 | 7.99 | 8.08 | 7.57 | 0 | 0 | 0 |
| 19/02/2025 |
7.99
|
26,200 | 8.25 | 8.25 | 7.91 | 0 | 0 | 0 |
| 18/02/2025 |
8.25
|
167,200 | 7.91 | 8.58 | 7.91 | 1,000 | 0 | 0.0 |
| 17/02/2025 |
7.99
|
198,200 | 7.74 | 8.08 | 7.66 | 1,200 | 0 | 0.0 |
| 14/02/2025 |
7.74
|
71,200 | 7.57 | 7.74 | 7.49 | 1,500 | 0 | 0.0 |
| 13/02/2025 |
7.57
|
51,300 | 7.49 | 7.57 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
7.40
|
12,259 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 |
| 11/02/2025 |
7.40
|
38,828 | 7.40 | 7.49 | 7.32 | 0 | 0 | 0 |
| 10/02/2025 |
7.40
|
26,765 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.49
|
8,279 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.49
|
12,975 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 |
| 05/02/2025 |
7.40
|
7,343 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
46,266 | 7.24 | 7.49 | 7.24 | 0 | 100 | -0.0 |
| 03/02/2025 |
7.24
|
47,200 | 7.49 | 7.49 | 7.24 | 0 | 0 | 0 |
| 24/01/2025 |
7.49
|
34,204 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 |
| 23/01/2025 |
7.57
|
4,305 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 22/01/2025 |
7.57
|
1,858 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/01/2025 |
7.57
|
5,716 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/01/2025 |
7.57
|
2,952 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/01/2025 |
7.57
|
4,105 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 16/01/2025 |
7.57
|
4,709 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/01/2025 |
7.57
|
2,945 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 |
| 14/01/2025 |
7.57
|
3,377 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 13/01/2025 |
7.66
|
15,091 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 10/01/2025 |
7.66
|
9,741 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 09/01/2025 |
7.57
|
5,105 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 08/01/2025 |
7.66
|
34,770 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 07/01/2025 |
7.66
|
35,354 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 06/01/2025 |
7.66
|
8,204 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 03/01/2025 |
7.66
|
8,206 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/01/2025 |
7.66
|
9,362 | 7.66 | 7.99 | 7.66 | 0 | 0 | 0 |
| 31/12/2024 |
7.74
|
22,750 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
| 30/12/2024 |
7.74
|
20,563 | 7.66 | 7.74 | 7.57 | 25 | 0 | 0.0 |
| 27/12/2024 |
7.66
|
16,463 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 26/12/2024 |
7.66
|
315 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |