| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.50 | -5.75% | 100 | 0 | 0 |
8.20
8.70
8.20
|
|
2 tháng
(2026-04-20) |
-0.30 | -3.53% | 300 | 0 | 0 |
8.20
8.70
8.20
|
|
3 tháng
(2026-03-20) |
-0.30 | -3.53% | 300 | -2,800 | -0.0 |
8.20
8.70
8.20
|
|
6 tháng
(2025-12-22) |
-0.30 | -3.53% | 9,500 | -5,600 | -0.1 |
7.70
9.90
8.20
|
|
12 tháng
(2025-06-23) |
1.70 | 26.15% | 29,200 | -8,700 | -0.1 |
4.80
9.90
8.20
|
|
24 tháng
(2024-06-28) |
-0.43 | -4.99% | 97,068 | -7,900 | -0.1 |
4.75
11.64
8.20
|
|
36 tháng
(2023-07-04) |
-0.85 | -9.35% | 134,271 | -5,100 | -0.1 |
4.75
13.43
8.20
|
|
60 tháng
(2021-07-14) |
-0.77 | -8.59% | 419,874 | -800 | -0.0 |
4.75
13.46
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
7.85
|
500 | 7.76 | 7.85 | 6.11 | 0 | 0 | 0 |
| 01/04/2025 |
7.85
|
1,100 | 6.88 | 7.85 | 6.79 | 0 | 0 | 0 |
| 31/03/2025 |
7.27
|
200 | 6.40 | 7.27 | 6.40 | 0 | 0 | 0 |
| 28/03/2025 |
5.62
|
200 | 7.18 | 7.18 | 5.62 | 0 | 0 | 0 |
| 27/03/2025 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 25/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 20/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/03/2025 |
8.63
|
200 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 13/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/03/2025 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/03/2025 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 10/03/2025 |
8.44
|
600 | 6.30 | 8.44 | 6.30 | 0 | 0 | 0 |
| 07/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 06/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 05/03/2025 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/03/2025 |
9.02
|
400 | 8.24 | 9.02 | 8.24 | 0 | 0 | 0 |
| 28/02/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/02/2025 |
9.02
|
1,400 | 9.31 | 9.31 | 8.24 | 0 | 0 | 0 |
| 25/02/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/02/2025 |
8.63
|
500 | 6.59 | 8.73 | 6.59 | 0 | 0 | 0 |
| 21/02/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 20/02/2025 |
7.76
|
300 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 |
| 19/02/2025 |
7.27
|
700 | 6.40 | 7.27 | 6.40 | 400 | 0 | 0.0 |
| 18/02/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/02/2025 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/02/2025 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 13/02/2025 |
5.82
|
200 | 5.53 | 5.82 | 5.53 | 100 | 0 | 0.0 |
| 12/02/2025 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 11/02/2025 |
6.21
|
101 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 10/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 06/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 05/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/02/2025 |
7.76
|
3 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 03/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 24/01/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 23/01/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/01/2025 |
7.76
|
300 | 6.11 | 7.76 | 6.11 | 0 | 0 | 0 |
| 21/01/2025 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 20/01/2025 |
7.18
|
200 | 5.53 | 7.18 | 5.53 | 0 | 0 | 0 |
| 17/01/2025 |
6.30
|
257 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.37
|
135 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 15/01/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/01/2025 |
6.50
|
200 | 4.95 | 6.50 | 4.95 | 0 | 0 | 0 |
| 13/01/2025 |
5.72
|
7 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 10/01/2025 |
5.72
|
200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 09/01/2025 |
5.72
|
5 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 08/01/2025 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 07/01/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/01/2025 |
6.30
|
301 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/01/2025 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 31/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 30/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 27/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 26/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 25/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 24/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 23/12/2024 |
7.18
|
1,800 | 6.88 | 7.18 | 6.88 | 1,800 | 0 | 0.0 |
| 20/12/2024 |
6.30
|
23 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 16/12/2024 |
5.82
|
620 | 7.18 | 7.18 | 5.82 | 0 | 0 | 0 |
| 13/12/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/12/2024 |
7.18
|
3 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 10/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 09/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 04/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 03/12/2024 |
7.18
|
34 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 02/12/2024 |
7.18
|
10 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 29/11/2024 |
7.18
|
30 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 28/11/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/11/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/11/2024 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 200 | 0 | 0.0 |
| 25/11/2024 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 22/11/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 18/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 15/11/2024 |
8.24
|
1,470 | 7.27 | 8.24 | 7.18 | 0 | 0 | 0 |
| 14/11/2024 |
7.27
|
510 | 7.18 | 7.27 | 7.18 | 400 | 0 | 0.0 |
| 13/11/2024 |
7.08
|
4,751 | 9.41 | 9.41 | 7.08 | 0 | 0 | 0 |
| 12/11/2024 |
8.24
|
203 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 11/11/2024 |
9.31
|
4,601 | 9.31 | 9.31 | 6.98 | 0 | 0 | 0 |
| 08/11/2024 |
8.34
|
320 | 7.66 | 8.34 | 7.66 | 0 | 0 | 0 |
| 07/11/2024 |
7.27
|
1 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 06/11/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |