| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -1.41% | 8,582,200 | 0 | 0 |
6.90
7.50
7
|
|
2 tháng
(2026-03-02) |
-0.90 | -11.39% | 22,413,300 | 0 | 0 |
6.40
7.90
7
|
|
3 tháng
(2026-02-02) |
-1.10 | -13.58% | 29,604,700 | 0 | 0 |
6.40
8.20
7
|
|
6 tháng
(2025-11-03) |
-1.20 | -14.63% | 96,296,200 | 0 | 0 |
6.40
9.10
7
|
|
12 tháng
(2025-05-06) |
-0.30 | -4.11% | 327,253,500 | 0 | 0 |
6.40
10.60
7
|
|
24 tháng
(2024-05-13) |
-2.80 | -28.57% | 480,898,401 | -477 | -0.0 |
6
10.60
7
|
|
36 tháng
(2023-05-17) |
-4.98 | -41.57% | 1,023,638,810 | -487 | -0.0 |
6
15.30
7
|
|
60 tháng
(2021-05-27) |
0.69 | 10.86% | 2,272,611,511 | -57,793 | -0.6 |
5.31
24.12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.80
|
793,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
569,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.80
|
1,222,148 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
1,587,714 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/02/2025 |
8.50
|
1,120,401 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/02/2025 |
8.40
|
1,061,630 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
729,605 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.40
|
569,520 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/02/2025 |
8.50
|
2,144,966 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
8
|
456,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
8
|
283,886 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
8
|
738,708 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
8
|
317,102 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.10
|
238,121 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/01/2025 |
8.20
|
461,916 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/01/2025 |
8.10
|
731,385 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
261,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 15/01/2025 |
8.10
|
1,547,934 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
197,005 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
341,085 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
272,052 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
118,250 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
225,585 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
199,007 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
255,292 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
178,338 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
195,190 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
247,989 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.90
|
294,125 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
446,920 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
316,567 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
1,660,852 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
225,273 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.70
|
248,520 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
181,805 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
553,826 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
259,982 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
87,380 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
183,414 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
201,460 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
7.90
|
217,470 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
234,464 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
635,431 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
324,679 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
7.90
|
475,234 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
401,504 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
373,728 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
251,650 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.60
|
882,397 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
295,060 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
107,210 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
240,094 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/11/2024 |
7.70
|
236,788 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
201,393 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
286,917 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/11/2024 |
7.60
|
176,228 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/11/2024 |
7.70
|
362,705 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
263,851 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
593,397 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.80
|
669,401 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
246,914 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.10
|
330,333 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
252,007 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
1,050,915 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
164,904 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.30
|
224,462 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/11/2024 |
8.40
|
271,276 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
211,521 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
178,628 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
240,158 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/10/2024 |
8.50
|
247,365 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/10/2024 |
8.70
|
381,583 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
228,636 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/10/2024 |
8.40
|
115,179 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.40
|
344,845 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/10/2024 |
8.50
|
237,014 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.50
|
472,349 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
433,475 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.60
|
196,044 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.60
|
151,312 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/10/2024 |
8.60
|
356,898 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2024 |
8.60
|
259,877 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/10/2024 |
8.70
|
510,281 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/10/2024 |
8.70
|
519,556 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
111,730 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
188,454 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
145,718 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
207,869 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.80
|
751,621 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
288,543 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2024 |
8.90
|
590,336 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
146,077 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9
|
621,889 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
9
|
393,992 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 27/09/2024 |
9.10
|
517,611 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
9.10
|
404,524 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
602,829 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/09/2024 |
9
|
178,417 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 23/09/2024 |
9
|
208,134 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
331,568 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |