| 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) |
-1 | -6.54% | 82,400 | 0 | 0 |
14
15.30
14.30
|
|
2 tháng
(2026-01-16) |
-0.20 | -1.38% | 177,300 | 0 | 0 |
13.90
15.60
14.30
|
|
3 tháng
(2025-12-17) |
-0.70 | -4.67% | 283,000 | 0 | 0 |
13.90
16.90
14.30
|
|
6 tháng
(2025-09-18) |
0.10 | 0.70% | 669,900 | -3,000 | -0.0 |
13.30
16.90
14.30
|
|
12 tháng
(2025-03-24) |
5 | 53.76% | 2,707,700 | -6,500 | -0.1 |
6.20
17.80
14.30
|
|
24 tháng
(2024-03-27) |
8 | 126.98% | 4,071,041 | -3,100 | -0.1 |
5
17.80
14.30
|
|
36 tháng
(2023-04-03) |
5.10 | 55.43% | 4,404,899 | -3,100 | -0.1 |
4.20
17.80
14.30
|
|
60 tháng
(2021-04-12) |
2.50 | 21.19% | 6,723,722 | 13,400 | 0.1 |
4.20
17.80
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
9.50
|
6,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/05/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/05/2025 |
9.50
|
5,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 23/05/2025 |
9.50
|
1,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/05/2025 |
9.40
|
3,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9.80
|
12,500 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 19/05/2025 |
9.50
|
11,800 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 16/05/2025 |
8.90
|
15,500 | 9.20 | 9.50 | 8.10 | 0 | 0 | 0 |
| 15/05/2025 |
9.50
|
5,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 14/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/05/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/05/2025 |
8.20
|
18,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/04/2025 |
8.20
|
4,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/04/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/04/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/04/2025 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/04/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/04/2025 |
8.50
|
5,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/04/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/04/2025 |
7
|
3,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 08/04/2025 |
6.20
|
8,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
27,500 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
8,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 01/04/2025 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2025 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/03/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
23,600 | 7.90 | 8.60 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
10,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.50
|
10,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/03/2025 |
7.70
|
5,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.70
|
20,000 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
1,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
28,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8
|
14,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
7,500 | 7.20 | 8.10 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
8.10
|
73,600 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
10,300 | 7.60 | 8.90 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
1,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
20,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
10,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/02/2025 |
8.50
|
5,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.90
|
5,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 24/02/2025 |
8.40
|
7,100 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
5,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
38,400 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.60
|
99,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
32,100 | 6.90 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.60
|
6,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/02/2025 |
6.90
|
1,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
17,500 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
5,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7
|
4,200 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
1,900 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
6.50
|
5,800 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
6.70
|
1,600 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
3,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
6.90
|
2,304 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
3,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
8,500 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
4,101 | 8.60 | 8.60 | 6.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
34,800 | 9 | 9 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
20,123 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
6.90
|
5,645 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |