| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 2.35% | 12,149,800 | 5,700 | 0 |
8.30
8.70
8.70
|
|
2 tháng
(2026-04-20) |
0.20 | 2.35% | 19,230,600 | 37,901 | 0 |
8.30
8.70
8.70
|
|
3 tháng
(2026-03-19) |
0.30 | 3.57% | 41,894,200 | 40,801 | 0.0 |
7.90
9.10
8.70
|
|
6 tháng
(2025-12-19) |
0.40 | 4.82% | 185,308,500 | 35,201 | -0.0 |
7.90
11.20
8.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.14% | 447,139,300 | 12,901 | -0.7 |
7.90
23
8.70
|
|
24 tháng
(2024-06-27) |
0.50 | 6.10% | 569,590,242 | -2,368,479 | -18.9 |
6
23
8.70
|
|
36 tháng
(2023-07-03) |
-0.95 | -9.86% | 950,519,983 | -2,475,586 | -19.4 |
6
23
8.70
|
|
60 tháng
(2021-07-13) |
1.65 | 23.43% | 1,209,816,011 | -1,652,686 | -5.6 |
3.89
23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.50
|
364,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
876,100 | 8.40 | 8.50 | 8.20 | 0 | 2,000 | -0.0 |
| 28/03/2025 |
8.40
|
399,500 | 8.50 | 8.50 | 8.40 | 0 | 3,000 | -0.0 |
| 27/03/2025 |
8.60
|
95,400 | 8.60 | 8.70 | 8.50 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
8.60
|
242,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
188,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
212,300 | 8.70 | 8.70 | 8.50 | 0 | 3,000 | -0.0 |
| 21/03/2025 |
8.70
|
135,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
212,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
222,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
577,100 | 8.70 | 8.80 | 8.50 | 100 | 100 | 0 |
| 17/03/2025 |
8.70
|
175,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
488,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
859,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.90
|
473,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
911,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
1,637,000 | 9.20 | 9.40 | 8.90 | 0 | 1,200 | -0.0 |
| 07/03/2025 |
9.20
|
2,012,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
2,025,800 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
686,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
751,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.10
|
898,500 | 8.90 | 9.10 | 8.80 | 1,000 | 0 | 0.0 |
| 28/02/2025 |
8.90
|
412,400 | 8.90 | 9.10 | 8.80 | 700 | 0 | 0.0 |
| 27/02/2025 |
8.90
|
1,187,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/02/2025 |
9.10
|
1,942,400 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
750,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
704,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
346,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
2,094,900 | 9 | 9 | 8.50 | 0 | 500 | -0.0 |
| 19/02/2025 |
9
|
454,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
735,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 17/02/2025 |
9.10
|
2,036,900 | 8.50 | 9.20 | 8.50 | 600 | 0 | 0.0 |
| 14/02/2025 |
8.60
|
805,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
400,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
603,311 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
446,045 | 8.50 | 8.80 | 8.50 | 0 | 45,000 | -0.4 |
| 10/02/2025 |
8.50
|
300,680 | 8.60 | 8.70 | 8.50 | 0 | 45,000 | -0.4 |
| 07/02/2025 |
8.60
|
1,513,073 | 8.50 | 9 | 8.40 | 1,000 | 206,900 | -1.8 |
| 06/02/2025 |
8.50
|
423,902 | 8.50 | 8.60 | 8.30 | 0 | 75,000 | -0.6 |
| 05/02/2025 |
8.50
|
172,255 | 8.50 | 8.70 | 8.40 | 0 | 8,200 | -0.1 |
| 04/02/2025 |
8.70
|
859,618 | 8.20 | 8.70 | 8.20 | 0 | 293,200 | -2.5 |
| 03/02/2025 |
8.20
|
262,000 | 8.30 | 8.30 | 8.10 | 0 | 56,700 | 0 |
| 24/01/2025 |
8.30
|
426,039 | 8.30 | 8.40 | 8.20 | 0 | 186,100 | -1.5 |
| 23/01/2025 |
8.30
|
651,501 | 8 | 8.40 | 7.90 | 0 | 120,000 | -1.0 |
| 22/01/2025 |
8
|
409,227 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
378,795 | 8.20 | 8.30 | 8 | 500 | 20,000 | -0.2 |
| 20/01/2025 |
8.30
|
308,918 | 8.40 | 8.40 | 8.10 | 1,000 | 190,000 | -1.5 |
| 17/01/2025 |
8.50
|
244,911 | 8.50 | 8.60 | 8.20 | 1,500 | 0 | 0.0 |
| 16/01/2025 |
8.70
|
852,789 | 8.40 | 8.90 | 8.10 | 1,000 | 50,000 | -0.4 |
| 15/01/2025 |
8.10
|
165,810 | 8.30 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 14/01/2025 |
8.30
|
142,637 | 8.40 | 8.40 | 8.10 | 9,700 | 500 | 0.1 |
| 13/01/2025 |
8.30
|
340,142 | 8.20 | 8.50 | 8.20 | 0 | 56,000 | -0.5 |
| 10/01/2025 |
8.20
|
67,083 | 8.40 | 8.40 | 8.20 | 0 | 2,600 | -0.0 |
| 09/01/2025 |
8.40
|
190,932 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
360,979 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/01/2025 |
8.40
|
673,681 | 8.70 | 8.80 | 8 | 0 | 100 | -0.0 |
| 06/01/2025 |
8.60
|
878,981 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
1,068,227 | 8.90 | 9.20 | 8.80 | 0 | 300 | -0.0 |
| 02/01/2025 |
9
|
517,760 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
904,298 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
951,943 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
1,384,368 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.80
|
881,677 | 8.70 | 8.90 | 8.40 | 0 | 50,500 | -0.4 |
| 25/12/2024 |
8.80
|
2,543,479 | 8.90 | 9.30 | 8.50 | 0 | 36,100 | -0.3 |
| 24/12/2024 |
8.80
|
7,272,334 | 8.10 | 8.80 | 8 | 100 | 154,000 | -1.3 |
| 23/12/2024 |
7.80
|
2,187,592 | 7.10 | 7.80 | 7.10 | 0 | 50,000 | -0.4 |
| 20/12/2024 |
7.10
|
1,689,526 | 6.30 | 7.10 | 6.30 | 0 | 28,800 | -0.2 |
| 19/12/2024 |
6.30
|
280,604 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.40
|
305,242 | 6.30 | 6.40 | 6.20 | 0 | 97,300 | -0.6 |
| 17/12/2024 |
6.30
|
55,610 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
225,745 | 6.30 | 6.40 | 6.20 | 0 | 89,300 | -0.6 |
| 13/12/2024 |
6.30
|
355,779 | 6.30 | 6.40 | 6.20 | 0 | 30,000 | -0.2 |
| 12/12/2024 |
6.30
|
213,878 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
169,758 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.40
|
172,371 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
302,158 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
444,582 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
| 05/12/2024 |
6.30
|
780,917 | 6 | 6.40 | 5.90 | 100 | 0 | 0.0 |
| 04/12/2024 |
6
|
140,093 | 6 | 6.10 | 5.90 | 0 | 400 | -0.0 |
| 03/12/2024 |
6.10
|
171,063 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
240,728 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
383,691 | 6 | 6.10 | 5.90 | 0 | 20,000 | -0.1 |
| 28/11/2024 |
6.20
|
746,436 | 5.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
103,717 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
230,069 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
360,061 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
78,041 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
65,005 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/11/2024 |
6.40
|
272,383 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
126,928 | 6.40 | 6.40 | 6.30 | 0 | 33,400 | -0.2 |
| 18/11/2024 |
6.40
|
186,552 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.40
|
274,934 | 6.60 | 6.60 | 6.40 | 0 | 100 | -0.0 |
| 14/11/2024 |
6.50
|
260,541 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
135,332 | 6.70 | 6.70 | 6.60 | 0 | 20,000 | -0.1 |
| 12/11/2024 |
6.70
|
184,871 | 6.70 | 6.80 | 6.60 | 0 | 30,000 | -0.2 |
| 11/11/2024 |
6.70
|
112,724 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
113,219 | 6.80 | 6.80 | 6.70 | 0 | 50,000 | -0.3 |
| 07/11/2024 |
6.80
|
121,673 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
95,835 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
93,464 | 6.70 | 6.80 | 6.70 | 0 | 52,700 | -0.4 |