| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 1.36% | 15,954,700 | 1,131,520 | -0.7 |
14.50
15
14.90
|
|
2 tháng
(2026-03-02) |
1.10 | 7.97% | 42,904,800 | 1,187,720 | 0.1 |
13.10
15
14.90
|
|
3 tháng
(2026-02-02) |
0.90 | 6.43% | 59,620,200 | 1,165,720 | -0.2 |
13.10
15
14.90
|
|
6 tháng
(2025-11-03) |
3.33 | 28.81% | 362,830,300 | 1,195,020 | 0.3 |
11.57
15.40
14.90
|
|
12 tháng
(2025-05-06) |
8.07 | 118.12% | 1,024,404,600 | 2,112,370 | 11.9 |
6.65
15.40
14.90
|
|
24 tháng
(2024-05-13) |
7.89 | 112.46% | 1,473,912,670 | -82,923,774 | -876.5 |
6.10
15.40
14.90
|
|
36 tháng
(2023-05-17) |
7.37 | 97.75% | 1,886,868,024 | -82,986,114 | -877.1 |
6.10
15.40
14.90
|
|
60 tháng
(2021-05-27) |
1.71 | 12.99% | 2,824,689,140 | -82,850,914 | -874.6 |
5.05
15.40
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.01
|
2,488,100 | 6.56 | 7.01 | 6.56 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
6.74
|
721,200 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 12/02/2025 |
6.74
|
400,538 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 11/02/2025 |
6.83
|
531,644 | 6.65 | 6.83 | 6.65 | 0 | 0 | 0 |
| 10/02/2025 |
6.74
|
721,617 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
| 07/02/2025 |
6.83
|
1,149,195 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 06/02/2025 |
6.74
|
884,879 | 6.65 | 6.74 | 6.56 | 500 | 0 | 0.0 |
| 05/02/2025 |
6.74
|
248,446 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
| 04/02/2025 |
6.74
|
969,355 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 03/02/2025 |
6.65
|
748,400 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
| 24/01/2025 |
6.47
|
184,629 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 |
| 23/01/2025 |
6.47
|
213,073 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 |
| 22/01/2025 |
6.47
|
445,858 | 6.47 | 6.56 | 6.38 | 0 | 0 | 0 |
| 21/01/2025 |
6.47
|
175,093 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 |
| 20/01/2025 |
6.47
|
581,148 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 |
| 17/01/2025 |
6.56
|
477,318 | 6.56 | 6.56 | 6.38 | 100 | 0 | 0.0 |
| 16/01/2025 |
6.56
|
122,339 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
| 15/01/2025 |
6.56
|
370,164 | 6.47 | 6.56 | 6.38 | 0 | 0 | 0 |
| 14/01/2025 |
6.47
|
438,705 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 13/01/2025 |
6.47
|
636,415 | 6.56 | 6.56 | 6.47 | 100 | 0 | 0.0 |
| 10/01/2025 |
6.56
|
192,770 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 |
| 09/01/2025 |
6.47
|
390,419 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
| 08/01/2025 |
6.56
|
346,559 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
| 07/01/2025 |
6.56
|
437,914 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
| 06/01/2025 |
6.65
|
395,284 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
| 03/01/2025 |
6.65
|
778,858 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 02/01/2025 |
6.74
|
266,815 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 31/12/2024 |
6.74
|
347,244 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 30/12/2024 |
6.74
|
287,974 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 27/12/2024 |
6.74
|
395,475 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
| 26/12/2024 |
6.74
|
162,756 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 25/12/2024 |
6.83
|
1,363,555 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 |
| 24/12/2024 |
6.65
|
1,630,317 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
| 23/12/2024 |
6.65
|
453,961 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
| 20/12/2024 |
6.56
|
239,582 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
| 19/12/2024 |
6.56
|
935,427 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
| 18/12/2024 |
6.65
|
292,031 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
| 17/12/2024 |
6.65
|
377,245 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
| 16/12/2024 |
6.65
|
229,031 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
| 13/12/2024 |
6.65
|
336,253 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
| 12/12/2024 |
6.65
|
725,794 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 11/12/2024 |
6.74
|
172,864 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
| 10/12/2024 |
6.74
|
320,893 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
| 09/12/2024 |
6.74
|
105,032 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 |
| 06/12/2024 |
6.65
|
1,051,052 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 05/12/2024 |
6.65
|
1,074,861 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 04/12/2024 |
6.65
|
280,475 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
| 03/12/2024 |
6.65
|
356,047 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 02/12/2024 |
6.65
|
838,697 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 29/11/2024 |
6.65
|
616,749 | 6.65 | 6.74 | 6.56 | 0 | 100 | -0.0 |
| 28/11/2024 |
6.65
|
1,048,773 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 27/11/2024 |
6.65
|
762,284 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 26/11/2024 |
6.74
|
442,293 | 6.74 | 6.74 | 6.65 | 100 | 0 | 0.0 |
| 25/11/2024 |
6.65
|
751,630 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 |
| 22/11/2024 |
6.74
|
109,337 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
| 21/11/2024 |
6.74
|
419,631 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 20/11/2024 |
6.83
|
965,311 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 19/11/2024 |
6.74
|
462,541 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 18/11/2024 |
6.74
|
412,208 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 15/11/2024 |
6.74
|
591,961 | 6.74 | 6.83 | 6.74 | 0 | 0 | 0 |
| 14/11/2024 |
6.74
|
286,994 | 6.83 | 6.92 | 6.74 | 0 | 0 | 0 |
| 13/11/2024 |
6.83
|
676,616 | 6.83 | 6.92 | 6.74 | 0 | 0 | 0 |
| 12/11/2024 |
6.92
|
833,551 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 11/11/2024 |
6.83
|
585,269 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 |
| 08/11/2024 |
6.92
|
379,590 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 07/11/2024 |
6.92
|
453,153 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 06/11/2024 |
6.92
|
1,111,938 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 |
| 05/11/2024 |
6.92
|
213,905 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 04/11/2024 |
6.83
|
502,159 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 01/11/2024 |
6.92
|
1,065,834 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 31/10/2024 |
7.01
|
1,839,831 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 30/10/2024 |
7.01
|
744,609 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 29/10/2024 |
7.01
|
386,909 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 28/10/2024 |
7.01
|
285,299 | 7.10 | 7.10 | 7.01 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.10
|
758,077 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 24/10/2024 |
7.10
|
2,377,906 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 23/10/2024 |
7.01
|
765,778 | 6.92 | 7.01 | 6.92 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.10
|
948,732 | 7.01 | 7.10 | 6.92 | 200 | 0 | 0.0 |
| 21/10/2024 |
7.10
|
1,459,448 | 7.10 | 7.10 | 6.92 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
573,615 | 7.10 | 7.20 | 7.10 | 100 | 0 | 0.0 |
| 17/10/2024 |
7.20
|
654,860 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
864,463 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
829,684 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
1,342,466 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 11/10/2024 |
7.20
|
1,172,907 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.20
|
1,051,698 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/10/2024 |
7.10
|
988,867 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/10/2024 |
7.20
|
1,093,523 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
1,879,953 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 |
| 04/10/2024 |
7.29
|
1,016,650 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 |
| 03/10/2024 |
7.29
|
4,402,793 | 7.29 | 7.47 | 7.20 | 0 | 0 | 0 |
| 02/10/2024 |
7.29
|
1,576,882 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 01/10/2024 |
7.29
|
1,292,921 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 |
| 30/09/2024 |
7.38
|
1,737,725 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.38
|
3,456,474 | 7.20 | 7.56 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
7.20
|
2,184,419 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
| 25/09/2024 |
7.10
|
1,136,561 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 24/09/2024 |
7.01
|
418,045 | 6.65 | 7.01 | 6.65 | 0 | 0 | 0 |
| 23/09/2024 |
7.01
|
260,077 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 20/09/2024 |
7.01
|
1,431,875 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |