| 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) |
-0.25 | -2.35% | 1,638,200 | 0 | 0 |
10.20
10.80
10.40
|
|
2 tháng
(2026-01-16) |
-0.65 | -5.88% | 3,915,800 | 0 | 0 |
10.20
11.10
10.40
|
|
3 tháng
(2025-12-17) |
-1.55 | -12.97% | 7,613,300 | 0 | 0 |
10.20
12.40
10.40
|
|
6 tháng
(2025-09-18) |
0.40 | 4% | 19,179,800 | 0 | 0 |
9.30
14.50
10.40
|
|
12 tháng
(2025-03-24) |
3 | 40.54% | 31,912,200 | 0 | 0 |
6.40
14.50
10.40
|
|
24 tháng
(2024-03-27) |
1.60 | 18.18% | 46,804,262 | -100 | -0.0 |
6.40
14.50
10.40
|
|
36 tháng
(2023-04-03) |
0.70 | 7.22% | 98,361,527 | -600 | -0.0 |
6.40
15.10
10.40
|
|
60 tháng
(2021-04-12) |
-3.10 | -22.96% | 163,879,223 | 0 | 0.0 |
6.40
18.20
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
7.80
|
56,313 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/12/2024 |
7.70
|
85,204 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
8.30
|
90,581 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.20
|
504,994 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 11/12/2024 |
7.30
|
18,423 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
41,601 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
48,813 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
34,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
37,312 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
21,263 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
16,510 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.20
|
43,508 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2024 |
7
|
39,518 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
67,955 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
7.30
|
36,549 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
39,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/11/2024 |
7.30
|
18,829 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/11/2024 |
7.30
|
12,069 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 21/11/2024 |
7.40
|
45,965 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.30
|
12,902 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
13,611 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
47,901 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
50,703 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
34,001 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
36,215 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
33,603 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.40
|
39,494 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
17,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
12,205 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
14,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
18,315 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
20,123 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
141,677 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
19,048 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
107,707 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.40
|
33,719 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
37,887 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
17,057 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
30,467 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
7,953 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.40
|
28,305 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
29,281 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.50
|
125,903 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
11,493 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
26,229 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
37,818 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.60
|
18,049 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
51,052 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.60
|
13,779 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
155,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
12,616 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.60
|
42,716 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
16,615 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
18,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
12,208 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
12,737 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
23,940 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 27/09/2024 |
7.80
|
20,360 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
40,513 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
11,634 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
25,707 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
42,372 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
42,152 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
8,880 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
122,011 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
53,284 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
65,239 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.90
|
9,478 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
42,754 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
35,455 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
66,422 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
23,339 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
10,975 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
11,329 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
15,886 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
3,033 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
17,125 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
13,105 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
9,808 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.70
|
20,049 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
16,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
44,638 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
89,444 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
53,427 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
40,315 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
28,932 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
19,209 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
13,834 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
24,738 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
23,789 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
9,687 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
21,364 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
180,024 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
108,731 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
362,831 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
9,945 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
127,310 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.90
|
8,363 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
70,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
23,173 | 8 | 8 | 7.90 | 0 | 0 | 0 |