| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.90 | 9% | 6,800 | 0 | 0 |
10
10.90
10.90
|
|
2 tháng
(2026-04-20) |
-0.28 | -2.52% | 27,600 | 0 | 0 |
10
11.18
10.90
|
|
3 tháng
(2026-03-19) |
0.90 | 9% | 30,300 | 0 | 0 |
10
11.73
10.90
|
|
6 tháng
(2025-12-19) |
1.17 | 12.06% | 54,800 | 0 | 0 |
8.36
11.73
10.90
|
|
12 tháng
(2025-06-23) |
2.35 | 27.55% | 334,700 | 0 | 0 |
8
11.73
10.90
|
|
24 tháng
(2024-06-27) |
2.37 | 27.82% | 631,788 | -200 | -0.0 |
7.62
11.73
10.90
|
|
36 tháng
(2023-07-03) |
1.79 | 19.69% | 895,612 | 0 | 0.0 |
7.51
11.73
10.90
|
|
60 tháng
(2021-07-13) |
-0.92 | -7.77% | 1,220,212 | -15,200 | -0.2 |
7.26
14.48
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 31/03/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/03/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/03/2025 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/03/2025 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/03/2025 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/03/2025 |
8.44
|
23,700 | 8.20 | 8.44 | 8.20 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
1,100 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 10/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/03/2025 |
8.28
|
400 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
200 | 8.03 | 8.20 | 8.03 | 0 | 0 | 0 |
| 05/03/2025 |
8.28
|
500 | 7.87 | 8.28 | 7.78 | 0 | 0 | 0 |
| 04/03/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/03/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/02/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/02/2025 |
8.20
|
3,100 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 26/02/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/02/2025 |
8.36
|
1,100 | 8.28 | 8.36 | 8.20 | 0 | 0 | 0 |
| 24/02/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/02/2025 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/02/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/02/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/02/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/02/2025 |
8.11
|
400 | 8.36 | 8.36 | 8.11 | 0 | 0 | 0 |
| 14/02/2025 |
8.28
|
300 | 8.11 | 8.28 | 8.03 | 0 | 0 | 0 |
| 13/02/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/02/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/02/2025 |
8.11
|
2,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/02/2025 |
8.03
|
3,000 | 7.95 | 8.03 | 7.95 | 0 | 0 | 0 |
| 07/02/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/02/2025 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 05/02/2025 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 04/02/2025 |
7.95
|
900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/02/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 24/01/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/01/2025 |
8.20
|
5,400 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.20
|
302 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/01/2025 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/01/2025 |
8.20
|
1,400 | 8.20 | 8.20 | 7.87 | 0 | 0 | 0 |
| 15/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/01/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.87
|
1,400 | 7.29 | 7.87 | 7.29 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/01/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/01/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/12/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/12/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/12/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/12/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/12/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/12/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/12/2024 |
8.11
|
212 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/12/2024 |
8.36
|
5,100 | 8.11 | 8.36 | 8.11 | 0 | 0 | 0 |
| 19/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/12/2024 |
8.28
|
400 | 7.78 | 8.28 | 7.78 | 0 | 0 | 0 |
| 17/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/12/2024 |
8.36
|
412 | 7.12 | 8.36 | 7.12 | 0 | 0 | 0 |
| 13/12/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/12/2024 |
8.28
|
400 | 7.70 | 8.28 | 7.70 | 0 | 0 | 0 |
| 10/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/12/2024 |
8.03
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/11/2024 |
8.03
|
6,400 | 8.20 | 8.28 | 8.03 | 0 | 0 | 0 |
| 28/11/2024 |
8.28
|
200 | 7.78 | 8.28 | 7.78 | 0 | 0 | 0 |
| 27/11/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/11/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2024 |
8.28
|
12 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/11/2024 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
2,000 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/11/2024 |
8.28
|
600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
1,000 | 7.62 | 8.20 | 7.53 | 0 | 0 | 0 |
| 05/11/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |