| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -6.25% | 11,003,900 | 0 | 0 |
6.40
8.20
7.40
|
|
2 tháng
(2026-01-16) |
-1.20 | -13.79% | 26,482,400 | 0 | 0 |
6.40
8.90
7.40
|
|
3 tháng
(2025-12-17) |
-1.20 | -13.79% | 48,016,500 | 0 | 0 |
6.40
9.10
7.40
|
|
6 tháng
(2025-09-18) |
-1.90 | -20.21% | 114,120,400 | 0 | 0 |
6.40
9.50
7.40
|
|
12 tháng
(2025-03-24) |
-1 | -11.76% | 336,673,000 | 0 | 0 |
6
10.60
7.40
|
|
24 tháng
(2024-03-27) |
-4.20 | -35.90% | 495,967,101 | -477 | -0.0 |
6
11.70
7.40
|
|
36 tháng
(2023-04-03) |
-3.54 | -32.05% | 1,124,678,468 | -19,687 | -0.2 |
6
15.30
7.40
|
|
60 tháng
(2021-04-12) |
-0.48 | -5.97% | 2,285,594,343 | -79,493 | -0.9 |
5.31
24.12
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/09/2024 |
9
|
245,159 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
272,661 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 17/09/2024 |
9
|
307,959 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2024 |
8.90
|
385,928 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
9
|
279,401 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
164,141 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.90
|
376,272 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.90
|
290,891 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
320,814 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,908,228 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
771,451 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
1,396,032 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.10
|
1,062,042 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
770,584 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
240,718 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
9.40
|
384,988 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.40
|
420,755 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/08/2024 |
9.40
|
504,043 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.40
|
420,287 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/08/2024 |
9.60
|
1,024,499 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 20/08/2024 |
9.50
|
664,863 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.40
|
601,157 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/08/2024 |
9.40
|
574,695 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
464,712 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
242,996 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
165,080 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
563,997 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
162,461 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
973,088 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
302,496 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.90
|
539,376 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |