| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.40 | -6.67% | 1,987,300 | 10,700 | 0.1 |
5.50
6
5.60
|
|
2 tháng
(2026-03-02) |
-0.50 | -8.20% | 4,939,700 | 22,000 | 0.1 |
5.40
6.10
5.60
|
|
3 tháng
(2026-01-29) |
-0.60 | -9.68% | 7,138,700 | 17,200 | 0.1 |
5.40
6.60
5.60
|
|
6 tháng
(2025-10-31) |
-1.60 | -22.22% | 18,616,800 | 23,000 | 0.2 |
5.40
7.60
5.60
|
|
12 tháng
(2025-05-05) |
0.10 | 1.82% | 131,736,600 | 1,622,000 | 10.7 |
5.40
10.40
5.60
|
|
24 tháng
(2024-05-09) |
1.10 | 24.44% | 331,252,695 | 1,039,669 | 4.8 |
4.30
11.30
5.60
|
|
36 tháng
(2023-05-15) |
-9 | -61.64% | 549,177,875 | 1,833,714 | 9.6 |
3.70
15.90
5.60
|
|
60 tháng
(2021-05-25) |
-4.92 | -46.79% | 711,212,918 | 1,335,466 | -22.7 |
3.70
46.36
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.30
|
724,000 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
| 13/02/2025 |
7.40
|
401,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
363,063 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
967,931 | 7.20 | 7.90 | 7.20 | 16,900 | 0 | 0.1 |
| 10/02/2025 |
7.20
|
348,001 | 7.40 | 7.40 | 7.20 | 100 | 29,400 | -0.2 |
| 07/02/2025 |
7.40
|
275,078 | 7.40 | 7.50 | 7.30 | 200 | 2,700 | -0.0 |
| 06/02/2025 |
7.50
|
338,232 | 7.60 | 7.60 | 7.30 | 0 | 3,200 | -0.0 |
| 05/02/2025 |
7.50
|
364,788 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
400,119 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.20
|
157,800 | 7.20 | 7.30 | 7.10 | 0 | 1,000 | 0 |
| 24/01/2025 |
7.10
|
254,280 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.10
|
323,300 | 7.10 | 7.20 | 7 | 200 | 9,300 | -0.1 |
| 22/01/2025 |
7.10
|
255,743 | 7.30 | 7.30 | 7.10 | 100 | 400 | -0.0 |
| 21/01/2025 |
7.30
|
245,167 | 7.20 | 7.30 | 7.20 | 0 | 6,900 | -0.1 |
| 20/01/2025 |
7.20
|
260,712 | 7.40 | 7.40 | 7.20 | 9,300 | 0 | 0.1 |
| 17/01/2025 |
7.30
|
171,601 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
218,519 | 7.40 | 7.50 | 7.40 | 5,900 | 300 | 0.0 |
| 15/01/2025 |
7.30
|
207,700 | 7.30 | 7.40 | 7.30 | 23,000 | 0 | 0.2 |
| 14/01/2025 |
7.30
|
96,505 | 7.40 | 7.50 | 7.20 | 0 | 18,600 | -0.1 |
| 13/01/2025 |
7.40
|
141,970 | 7.30 | 7.40 | 7.20 | 0 | 15,800 | -0.1 |
| 10/01/2025 |
7.30
|
215,900 | 7.50 | 7.50 | 7.30 | 0 | 9,400 | -0.1 |
| 09/01/2025 |
7.50
|
241,141 | 7.40 | 7.50 | 7.30 | 18,900 | 13,900 | 0.0 |
| 08/01/2025 |
7.40
|
346,700 | 7.40 | 7.50 | 7.30 | 16,900 | 0 | 0.1 |
| 07/01/2025 |
7.40
|
416,630 | 7.40 | 7.60 | 7.40 | 7,900 | 5,000 | 0.0 |
| 06/01/2025 |
7.40
|
491,737 | 7.70 | 7.80 | 7.30 | 1,100 | 8,500 | -0.1 |
| 03/01/2025 |
7.70
|
676,315 | 7.90 | 7.90 | 7.70 | 23,200 | 17,200 | 0.0 |
| 02/01/2025 |
7.90
|
240,480 | 7.90 | 8 | 7.80 | 7,000 | 0 | 0.1 |
| 31/12/2024 |
7.80
|
608,953 | 7.80 | 8.10 | 7.70 | 0 | 10,200 | -0.1 |
| 30/12/2024 |
7.80
|
294,858 | 7.90 | 8 | 7.80 | 3,900 | 23,100 | -0.2 |
| 27/12/2024 |
7.90
|
603,129 | 8.20 | 8.20 | 7.90 | 6,200 | 17,400 | -0.1 |
| 26/12/2024 |
8.20
|
320,685 | 8.20 | 8.30 | 8 | 0 | 16,500 | -0.1 |
| 25/12/2024 |
8.20
|
489,199 | 8.10 | 8.30 | 8 | 37,600 | 0 | 0.3 |
| 24/12/2024 |
8.10
|
555,386 | 8.40 | 8.40 | 8.10 | 5,000 | 18,700 | -0.1 |
| 23/12/2024 |
8.40
|
1,492,229 | 8 | 8.80 | 8 | 41,700 | 14,000 | 0.2 |
| 20/12/2024 |
8
|
467,189 | 7.90 | 8.10 | 7.70 | 5,900 | 2,500 | 0.0 |
| 19/12/2024 |
7.90
|
562,469 | 7.90 | 7.90 | 7.70 | 18,700 | 7,900 | 0.1 |
| 18/12/2024 |
8
|
604,506 | 8.10 | 8.20 | 7.80 | 0 | 22,200 | -0.2 |
| 17/12/2024 |
8.10
|
163,914 | 7.90 | 8.20 | 7.90 | 0 | 9,600 | -0.1 |
| 16/12/2024 |
8.10
|
354,850 | 8.10 | 8.40 | 8 | 10,400 | 2,400 | 0.1 |
| 13/12/2024 |
8
|
759,201 | 7.80 | 8.20 | 7.70 | 22,200 | 15,900 | 0.1 |
| 12/12/2024 |
7.80
|
591,344 | 8 | 8.10 | 7.80 | 11,400 | 0 | 0.1 |
| 11/12/2024 |
8
|
434,497 | 8.10 | 8.30 | 7.90 | 5,400 | 0 | 0.0 |
| 10/12/2024 |
8.10
|
632,141 | 8.20 | 8.30 | 8 | 400 | 51,700 | -0.4 |
| 09/12/2024 |
8.20
|
1,068,198 | 7.80 | 8.40 | 7.70 | 17,500 | 74,700 | -0.4 |
| 06/12/2024 |
7.70
|
593,377 | 8 | 8.10 | 7.70 | 10,400 | 12,500 | -0.0 |
| 05/12/2024 |
8
|
1,210,200 | 8 | 8.10 | 7.70 | 52,300 | 10,000 | 0.3 |
| 04/12/2024 |
8
|
1,006,052 | 8.30 | 8.40 | 7.90 | 0 | 44,100 | -0.4 |
| 03/12/2024 |
8
|
1,619,760 | 7.30 | 8 | 7.20 | 13,900 | 47,300 | -0.2 |
| 02/12/2024 |
7.30
|
316,281 | 7.30 | 7.50 | 7.20 | 300 | 0 | 0.0 |
| 29/11/2024 |
7.30
|
473,817 | 7.30 | 7.50 | 7.20 | 22,800 | 43,000 | -0.2 |
| 28/11/2024 |
7.20
|
337,310 | 7.30 | 7.40 | 7.20 | 29,500 | 10,000 | 0.1 |
| 27/11/2024 |
7.30
|
94,591 | 7.20 | 7.30 | 7.20 | 42,000 | 4,500 | 0.3 |
| 26/11/2024 |
7.20
|
383,556 | 7.10 | 7.40 | 7.10 | 6,000 | 45,000 | -0.3 |
| 25/11/2024 |
7.10
|
289,342 | 7.10 | 7.20 | 7.10 | 400 | 11,000 | -0.1 |
| 22/11/2024 |
7.10
|
233,801 | 7.20 | 7.20 | 7 | 13,200 | 0 | 0.1 |
| 21/11/2024 |
7.20
|
119,357 | 7.20 | 7.20 | 7.10 | 20,000 | 0 | 0.1 |
| 20/11/2024 |
7.20
|
511,827 | 7 | 7.40 | 7 | 9,600 | 44,600 | -0.3 |
| 19/11/2024 |
7
|
226,628 | 7.30 | 7.30 | 7 | 20,200 | 2,000 | 0.1 |
| 18/11/2024 |
7.20
|
370,881 | 7.10 | 7.30 | 7 | 25,000 | 71,200 | -0.3 |
| 15/11/2024 |
7.10
|
490,493 | 7 | 7.20 | 7 | 12,300 | 69,300 | -0.4 |
| 14/11/2024 |
7
|
719,253 | 7.40 | 7.40 | 7 | 38,700 | 3,600 | 0.3 |
| 13/11/2024 |
7.40
|
580,412 | 7.60 | 7.60 | 7.40 | 20,700 | 4,900 | 0.1 |
| 12/11/2024 |
7.60
|
550,434 | 7.60 | 7.70 | 7.50 | 45,900 | 28,900 | 0.1 |
| 11/11/2024 |
7.60
|
423,281 | 7.60 | 7.70 | 7.50 | 10,000 | 19,100 | -0.1 |
| 08/11/2024 |
7.60
|
590,227 | 7.80 | 7.80 | 7.50 | 25,000 | 16,000 | 0.1 |
| 07/11/2024 |
7.70
|
435,485 | 7.80 | 7.90 | 7.70 | 15,000 | 0 | 0.1 |
| 06/11/2024 |
7.80
|
564,462 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.60
|
384,856 | 7.60 | 7.60 | 7.50 | 30,100 | 49,300 | -0.1 |
| 04/11/2024 |
7.60
|
224,192 | 7.60 | 7.70 | 7.50 | 25,300 | 20,800 | 0.0 |
| 01/11/2024 |
7.60
|
574,949 | 7.70 | 7.70 | 7.50 | 40,600 | 32,000 | 0.1 |
| 31/10/2024 |
7.70
|
364,474 | 7.70 | 7.80 | 7.60 | 66,700 | 2,700 | 0.5 |
| 30/10/2024 |
7.70
|
364,447 | 7.80 | 7.90 | 7.70 | 5,000 | 19,200 | -0.1 |
| 29/10/2024 |
7.80
|
521,210 | 7.80 | 8 | 7.70 | 17,000 | 20,000 | -0.0 |
| 28/10/2024 |
7.80
|
202,504 | 7.60 | 7.90 | 7.60 | 0 | 22,400 | -0.2 |
| 25/10/2024 |
7.70
|
495,231 | 7.80 | 7.90 | 7.60 | 18,700 | 9,300 | 0.1 |
| 24/10/2024 |
7.90
|
437,207 | 8 | 8.10 | 7.80 | 5,100 | 19,800 | -0.1 |
| 23/10/2024 |
8
|
899,692 | 7.60 | 8.10 | 7.60 | 21,400 | 50,100 | -0.2 |
| 22/10/2024 |
7.50
|
1,009,931 | 7.70 | 7.80 | 7.40 | 36,900 | 11,300 | 0.2 |
| 21/10/2024 |
7.70
|
471,127 | 7.80 | 7.80 | 7.70 | 10,100 | 35,600 | -0.2 |
| 18/10/2024 |
7.80
|
323,721 | 8 | 8.10 | 7.80 | 10,000 | 16,000 | -0.0 |
| 17/10/2024 |
8
|
601,614 | 7.80 | 8 | 7.70 | 30,400 | 25,400 | 0.0 |
| 16/10/2024 |
7.80
|
522,546 | 7.70 | 7.90 | 7.70 | 54,500 | 29,700 | 0.2 |
| 15/10/2024 |
7.70
|
779,775 | 7.90 | 8 | 7.70 | 20,600 | 20,400 | -0.0 |
| 14/10/2024 |
7.90
|
550,671 | 8.10 | 8.20 | 7.90 | 0 | 4,000 | -0.0 |
| 11/10/2024 |
8.10
|
883,519 | 8.20 | 8.20 | 8 | 8,500 | 10,000 | -0.0 |
| 10/10/2024 |
8.20
|
716,462 | 8.20 | 8.40 | 8.10 | 0 | 22,300 | -0.2 |
| 09/10/2024 |
8.20
|
397,865 | 8.10 | 8.20 | 8.10 | 4,500 | 0 | 0.0 |
| 08/10/2024 |
8.20
|
1,088,239 | 8.20 | 8.20 | 7.90 | 2,500 | 62,400 | -0.5 |
| 07/10/2024 |
8.30
|
802,493 | 8 | 8.30 | 8 | 4,500 | 6,800 | -0.0 |
| 04/10/2024 |
8
|
1,760,987 | 8.50 | 8.60 | 8 | 37,400 | 18,500 | 0.2 |
| 03/10/2024 |
8.60
|
2,101,811 | 8.80 | 9.10 | 8.30 | 116,400 | 128,500 | -0.1 |
| 02/10/2024 |
9
|
1,143,016 | 9.30 | 9.30 | 8.80 | 26,800 | 82,900 | -0.5 |
| 01/10/2024 |
9.30
|
1,799,804 | 9.20 | 9.60 | 9.10 | 21,200 | 66,000 | -0.4 |
| 30/09/2024 |
9.20
|
1,285,238 | 8.80 | 9.30 | 8.80 | 93,200 | 24,000 | 0.6 |
| 27/09/2024 |
8.80
|
1,503,451 | 8.70 | 9.20 | 8.70 | 87,500 | 16,500 | 0.6 |
| 26/09/2024 |
8.60
|
459,461 | 8.80 | 8.90 | 8.60 | 5,400 | 34,700 | -0.3 |
| 25/09/2024 |
8.80
|
973,339 | 8.70 | 8.80 | 8.60 | 72,400 | 0 | 0.6 |
| 24/09/2024 |
8.70
|
561,842 | 8.80 | 8.90 | 8.60 | 28,500 | 7,500 | 0.2 |
| 23/09/2024 |
8.80
|
818,871 | 8.50 | 8.80 | 8.30 | 46,700 | 10,000 | 0.3 |
| 20/09/2024 |
8.50
|
873,201 | 8.80 | 9 | 8.50 | 300 | 74,800 | -0.7 |