| 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) |
-0.20 | -2.86% | 38,200 | 0 | 0 |
6.60
7
6.80
|
|
2 tháng
(2026-04-20) |
0 | 0% | 75,800 | 0 | 0 |
6.60
7
6.80
|
|
3 tháng
(2026-03-20) |
0.10 | 1.49% | 186,400 | 0 | 0 |
6.60
7.40
6.80
|
|
6 tháng
(2025-12-22) |
-0.10 | -1.45% | 642,500 | 0 | 0 |
6.20
7.80
6.80
|
|
12 tháng
(2025-06-23) |
-0.60 | -8.11% | 1,387,200 | -2,100 | -0.0 |
6
8
6.80
|
|
24 tháng
(2024-06-28) |
-3.10 | -31.31% | 2,698,124 | -4,200 | -0.0 |
6
9.90
6.80
|
|
36 tháng
(2023-07-04) |
-1.06 | -13.44% | 7,739,102 | -4,700 | -0.0 |
6
13.26
6.80
|
|
60 tháng
(2021-07-14) |
-8.34 | -55.07% | 24,698,573 | 27,500 | 0.4 |
6
35.25
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
3,900 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
5,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
2,500 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.60
|
4,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
3,600 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
6,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
8.60
|
8,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
5,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
1,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
7,000 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
5,900 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
15,600 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/03/2025 |
8.40
|
6,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 03/03/2025 |
8.30
|
7,000 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
8.30
|
13,100 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
3,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/02/2025 |
8.10
|
11,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
3,300 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
1,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8
|
7,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
10,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/02/2025 |
7.90
|
4,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
5,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.70
|
11,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.70
|
25,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 13/02/2025 |
8.10
|
18,700 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.10
|
5,101 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.10
|
8,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.10
|
48,632 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
5,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
3,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
3,201 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/02/2025 |
7.30
|
6,400 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/01/2025 |
7.30
|
1,824 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
3,757 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
3,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.30
|
603 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.60
|
7,510 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/01/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
1,200 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
1,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.20
|
1,254 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
2,606 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
6,012 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/01/2025 |
7.60
|
3,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/01/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/01/2025 |
7.60
|
3,811 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
4,204 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
4,424 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
1,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/12/2024 |
7.90
|
2,104 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
8
|
2,403 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
746 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
2,700 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.70
|
1,400 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
8,469 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 13/12/2024 |
7.30
|
1,336 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
6,065 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
11,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
7.20
|
1,201 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
2,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/12/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.20
|
1,807 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
2,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/11/2024 |
7.10
|
1,502 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.10
|
1,628 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/11/2024 |
7.10
|
202 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
2,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
12,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.10
|
12,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
3,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/11/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
7,502 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
448 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
6,802 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
950 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
3,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
1,907 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/11/2024 |
7.50
|
2,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |