| 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) |
-0.10 | -1.37% | 810,800 | 9,800 | -0.0 |
7.10
7.40
7.10
|
|
2 tháng
(2026-03-02) |
-0.40 | -5.26% | 3,296,600 | 9,000 | -0.0 |
6.80
7.70
7.10
|
|
3 tháng
(2026-01-29) |
-0.80 | -10% | 4,771,800 | 24,000 | 0.1 |
6.80
8
7.10
|
|
6 tháng
(2025-10-31) |
-0.60 | -7.69% | 10,255,700 | -2,800 | -0.1 |
6.80
8.20
7.10
|
|
12 tháng
(2025-05-05) |
0.20 | 2.86% | 36,955,900 | 19,400 | 0.0 |
6.80
9.50
7.10
|
|
24 tháng
(2024-05-09) |
-0.90 | -11.11% | 67,982,996 | -56,942 | -0.4 |
6.20
9.50
7.10
|
|
36 tháng
(2023-05-15) |
-3.94 | -35.34% | 196,738,906 | -587,242 | -7.9 |
6.20
14.02
7.10
|
|
60 tháng
(2021-05-25) |
-2.26 | -23.92% | 695,402,185 | -1,615,389 | -18.7 |
4.90
26.22
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.50
|
105,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
30,600 | 7.50 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.50
|
156,854 | 7.40 | 7.60 | 7.40 | 2,500 | 0 | 0.0 |
| 11/02/2025 |
7.40
|
40,510 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.30
|
53,639 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.40
|
41,531 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.40
|
69,827 | 7.40 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 05/02/2025 |
7.40
|
15,040 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
241,709 | 7.30 | 7.50 | 7.30 | 0 | 600 | -0.0 |
| 03/02/2025 |
7.20
|
37,700 | 7 | 7.20 | 7 | 0 | 1,800 | 0 |
| 24/01/2025 |
7
|
27,614 | 7.10 | 7.10 | 7 | 0 | 10,500 | -0.1 |
| 23/01/2025 |
7.10
|
67,105 | 6.90 | 7.10 | 6.90 | 0 | 17,000 | -0.1 |
| 22/01/2025 |
6.90
|
59,535 | 7 | 7 | 6.90 | 0 | 6,000 | -0.0 |
| 21/01/2025 |
7
|
95,895 | 7.10 | 7.10 | 6.90 | 0 | 28,100 | -0.2 |
| 20/01/2025 |
7.10
|
88,095 | 7.20 | 7.20 | 7 | 0 | 5,000 | -0.0 |
| 17/01/2025 |
7.20
|
131,820 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
36,974 | 7.50 | 7.50 | 7.30 | 0 | 2,400 | -0.0 |
| 15/01/2025 |
7.50
|
419,943 | 7 | 7.60 | 6.80 | 2,800 | 51,500 | -0.4 |
| 14/01/2025 |
7
|
7,878 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
55,426 | 6.90 | 7 | 6.90 | 0 | 7,000 | -0.0 |
| 10/01/2025 |
6.90
|
38,981 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.90
|
46,010 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 08/01/2025 |
7.10
|
46,758 | 7.10 | 7.10 | 6.90 | 0 | 20,900 | -0.1 |
| 07/01/2025 |
7.10
|
90,567 | 7.10 | 7.10 | 7 | 200 | 15,100 | -0.1 |
| 06/01/2025 |
7.20
|
44,775 | 7.20 | 7.30 | 7.10 | 100 | 30,000 | -0.2 |
| 03/01/2025 |
7.20
|
37,070 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
17,807 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
30,290 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
158,416 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.30
|
48,341 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
51,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
231,010 | 7.30 | 7.60 | 7.20 | 2,900 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
12,840 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
7.40
|
66,074 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.30
|
37,000 | 7.30 | 7.40 | 7.30 | 100 | 11,200 | -0.1 |
| 19/12/2024 |
7.40
|
97,217 | 7.30 | 7.40 | 7.30 | 200 | 0 | 0.0 |
| 18/12/2024 |
7.50
|
17,521 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
43,741 | 7.40 | 7.40 | 7.30 | 100 | 33,300 | -0.2 |
| 16/12/2024 |
7.40
|
33,533 | 7.50 | 7.50 | 7.30 | 100 | 10,000 | -0.1 |
| 13/12/2024 |
7.40
|
26,908 | 7.40 | 7.50 | 7.30 | 100 | 6,800 | -0.0 |
| 12/12/2024 |
7.40
|
31,260 | 7.50 | 7.60 | 7.40 | 0 | 400 | -0.0 |
| 11/12/2024 |
7.50
|
59,149 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.60
|
92,600 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
42,520 | 7.50 | 7.60 | 7.50 | 0 | 25,700 | -0.2 |
| 06/12/2024 |
7.50
|
97,343 | 7.60 | 7.60 | 7.50 | 6,100 | 5,000 | 0.0 |
| 05/12/2024 |
7.50
|
192,501 | 7.50 | 7.70 | 7.30 | 0 | 20,000 | -0.1 |
| 04/12/2024 |
7.50
|
35,410 | 7.60 | 7.60 | 7.40 | 0 | 11,700 | -0.1 |
| 03/12/2024 |
7.60
|
55,905 | 7.70 | 7.70 | 7.40 | 2,300 | 1,000 | 0.0 |
| 02/12/2024 |
7.60
|
88,057 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/11/2024 |
7.50
|
67,429 | 7.40 | 7.50 | 7.40 | 1,500 | 0 | 0.0 |
| 28/11/2024 |
7.40
|
34,800 | 7.60 | 7.60 | 7.40 | 300 | 20,000 | -0.1 |
| 27/11/2024 |
7.60
|
33,064 | 7.50 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
| 26/11/2024 |
7.60
|
68,785 | 7.60 | 7.70 | 7.50 | 100 | 3,500 | -0.0 |
| 25/11/2024 |
7.60
|
71,356 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
16,994 | 7.60 | 7.60 | 7.50 | 2,300 | 0 | 0.0 |
| 21/11/2024 |
7.60
|
31,520 | 7.60 | 7.60 | 7.40 | 900 | 0 | 0.0 |
| 20/11/2024 |
7.60
|
57,854 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.50
|
21,311 | 7.60 | 7.60 | 7.50 | 200 | 100 | 0.0 |
| 18/11/2024 |
7.60
|
30,149 | 7.70 | 7.70 | 7.60 | 0 | 1,300 | -0.0 |
| 15/11/2024 |
7.70
|
132,986 | 7.60 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 14/11/2024 |
7.70
|
49,902 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
73,178 | 7.80 | 7.80 | 7.60 | 0 | 3,800 | -0.0 |
| 12/11/2024 |
7.80
|
21,750 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 11/11/2024 |
7.70
|
184,400 | 7.70 | 7.90 | 7.60 | 0 | 500 | -0.0 |
| 08/11/2024 |
7.70
|
32,983 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/11/2024 |
7.80
|
88,068 | 7.80 | 7.80 | 7.60 | 4,200 | 0 | 0.0 |
| 06/11/2024 |
7.80
|
86,807 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
7.70
|
50,043 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
36,901 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 01/11/2024 |
7.80
|
32,705 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.90
|
15,326 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
69,810 | 7.90 | 8 | 7.80 | 5,100 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
100,210 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
46,818 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.80
|
56,613 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
40,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
25,454 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
35,163 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
119,702 | 7.90 | 8 | 7.70 | 500 | 0 | 0.0 |
| 18/10/2024 |
7.90
|
141,826 | 8 | 8 | 7.90 | 0 | 7,900 | -0.1 |
| 17/10/2024 |
8
|
75,311 | 7.90 | 8 | 7.80 | 2,800 | 3,600 | -0.0 |
| 16/10/2024 |
7.90
|
59,020 | 7.90 | 7.90 | 7.80 | 0 | 1,300 | -0.0 |
| 15/10/2024 |
7.90
|
69,638 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
85,774 | 8 | 8 | 7.90 | 3,000 | 0 | 0.0 |
| 11/10/2024 |
8
|
20,615 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
220,528 | 8 | 8.20 | 7.80 | 1,700 | 1,600 | 0.0 |
| 09/10/2024 |
8.10
|
102,833 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
47,742 | 8.10 | 8.10 | 7.90 | 0 | 2,400 | -0.0 |
| 07/10/2024 |
8.10
|
42,772 | 8 | 8.10 | 8 | 0 | 500 | -0.0 |
| 04/10/2024 |
8
|
105,571 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
98,565 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
64,851 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
125,840 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
66,937 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8
|
84,673 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
62,668 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
92,825 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/09/2024 |
7.90
|
38,445 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.90
|
59,377 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.90
|
43,288 | 7.90 | 8 | 7.90 | 200 | 0 | 0.0 |