| 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 | 0% | 10,300 | 0 | 0 |
8.30
8.70
8.60
|
|
2 tháng
(2026-01-16) |
-0.70 | -7.53% | 24,200 | 0 | 0 |
8.20
9.50
8.60
|
|
3 tháng
(2025-12-17) |
-0.90 | -9.47% | 28,000 | 0 | 0 |
8.20
9.60
8.60
|
|
6 tháng
(2025-09-18) |
0.80 | 10.26% | 348,700 | 0 | 0 |
7.80
11.20
8.60
|
|
12 tháng
(2025-03-24) |
1.30 | 17.81% | 502,500 | 0 | 0 |
6.50
11.20
8.60
|
|
24 tháng
(2024-03-27) |
1.70 | 24.64% | 838,799 | 0 | 0 |
5.60
12.80
8.60
|
|
36 tháng
(2023-04-03) |
-2.40 | -21.82% | 2,702,396 | 0 | 0 |
5.60
14.50
8.60
|
|
60 tháng
(2021-04-12) |
-0.18 | -2.06% | 3,291,302 | -268,270 | -6.1 |
5.60
14.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/05/2025 |
9.50
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
8.90
|
500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.90
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
8.50
|
7,300 | 8.90 | 8.90 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
8.20
|
6,200 | 7.40 | 8.20 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7.50
|
800 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
1,100 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
1,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 06/05/2025 |
6.70
|
1,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
1,200 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 28/04/2025 |
6.80
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
1,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
1,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/04/2025 |
7.40
|
300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 14/04/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
4,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/04/2025 |
6.90
|
600 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
7.50
|
4,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 01/04/2025 |
7.80
|
300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
7.50
|
500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/03/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/03/2025 |
7.10
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
2,500 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
1,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/03/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/03/2025 |
7.40
|
400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 04/03/2025 |
7.70
|
4,900 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.20
|
1,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/02/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/02/2025 |
7.50
|
2,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/02/2025 |
7.50
|
2,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
3,300 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 12/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.60
|
1,505 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
2,001 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
1,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 06/02/2025 |
7.60
|
18,131 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/02/2025 |
8.10
|
2,900 | 8.50 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
1,100 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 |
| 23/01/2025 |
8.40
|
108 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2025 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
7.60
|
200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 20/01/2025 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
500 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
757 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/01/2025 |
8.70
|
2,700 | 7.60 | 8.80 | 7.60 | 0 | 0 | 0 |
| 14/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/01/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.30
|
13 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/01/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/01/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2024 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |