| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1 | 15.87% | 2,866,100 | 0 | 0 |
6.20
8.20
7.20
|
|
2 tháng
(2026-04-13) |
0.81 | 12.56% | 3,556,800 | 0 | 0 |
6.02
8.20
7.20
|
|
3 tháng
(2026-03-16) |
0.72 | 10.98% | 4,100,400 | 0 | 0 |
6.02
8.20
7.20
|
|
6 tháng
(2025-12-15) |
-0.20 | -2.72% | 6,235,100 | 0 | 0 |
6.02
8.20
7.20
|
|
12 tháng
(2025-06-17) |
0.07 | 1.02% | 19,872,700 | 0 | 0 |
6.02
8.99
7.20
|
|
24 tháng
(2024-06-24) |
-10.21 | -58.31% | 65,733,018 | 0 | 0 |
6.02
22.42
7.20
|
|
36 tháng
(2023-06-28) |
0.17 | 2.33% | 149,898,702 | -2,000 | -0.1 |
6.02
32.15
7.20
|
|
60 tháng
(2021-07-08) |
3.22 | 79.08% | 198,906,338 | -84,000 | -1.5 |
3.61
34.74
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
8.89
|
17,300 | 8.89 | 9.08 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.89
|
46,700 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 25/03/2025 |
8.89
|
78,100 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/03/2025 |
8.89
|
45,700 | 9.17 | 9.17 | 8.62 | 0 | 0 | 0 |
| 21/03/2025 |
9.17
|
317,400 | 8.89 | 9.26 | 8.89 | 0 | 0 | 0 |
| 20/03/2025 |
8.89
|
79,800 | 8.62 | 8.89 | 8.52 | 0 | 0 | 0 |
| 19/03/2025 |
8.62
|
43,200 | 8.62 | 8.71 | 8.52 | 0 | 0 | 0 |
| 18/03/2025 |
8.71
|
33,100 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
| 17/03/2025 |
8.71
|
23,100 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 |
| 14/03/2025 |
8.71
|
60,900 | 8.89 | 8.89 | 8.62 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
91,300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 12/03/2025 |
8.80
|
35,700 | 8.71 | 8.89 | 8.52 | 0 | 0 | 0 |
| 11/03/2025 |
8.71
|
43,900 | 8.62 | 8.80 | 8.52 | 0 | 0 | 0 |
| 10/03/2025 |
8.62
|
151,300 | 8.99 | 9.08 | 8.62 | 0 | 0 | 0 |
| 07/03/2025 |
8.99
|
109,900 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 06/03/2025 |
8.89
|
87,900 | 9.08 | 9.17 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.99
|
73,600 | 8.89 | 9.08 | 8.89 | 0 | 0 | 0 |
| 04/03/2025 |
8.89
|
119,800 | 9.08 | 9.26 | 8.89 | 0 | 0 | 0 |
| 03/03/2025 |
9.08
|
148,600 | 9.26 | 9.36 | 8.99 | 0 | 0 | 0 |
| 28/02/2025 |
9.08
|
118,500 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 |
| 27/02/2025 |
9.08
|
88,800 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 26/02/2025 |
9.26
|
191,500 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.99
|
103,000 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 24/02/2025 |
9.17
|
108,300 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
| 21/02/2025 |
9.17
|
129,900 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
| 20/02/2025 |
9.36
|
88,000 | 9.26 | 9.64 | 9.26 | 0 | 0 | 0 |
| 19/02/2025 |
9.26
|
124,500 | 9.26 | 9.36 | 9.08 | 0 | 0 | 0 |
| 18/02/2025 |
9.26
|
197,000 | 8.99 | 9.73 | 8.99 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
189,800 | 8.89 | 8.99 | 8.80 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
151,100 | 8.80 | 9.08 | 8.71 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
71,000 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 12/02/2025 |
8.89
|
245,202 | 9.45 | 9.45 | 8.71 | 0 | 0 | 0 |
| 11/02/2025 |
9.45
|
200,734 | 9.82 | 10.19 | 9.45 | 0 | 0 | 0 |
| 10/02/2025 |
9.54
|
415,925 | 8.80 | 9.54 | 8.52 | 0 | 0 | 0 |
| 07/02/2025 |
8.71
|
49,000 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
89,637 | 8.62 | 8.71 | 8.34 | 0 | 0 | 0 |
| 05/02/2025 |
8.62
|
30,722 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.52
|
85,718 | 8.25 | 8.89 | 8.15 | 0 | 0 | 0 |
| 03/02/2025 |
8.25
|
25,000 | 8.25 | 8.34 | 8.15 | 0 | 0 | 0 |
| 24/01/2025 |
8.25
|
77,656 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 23/01/2025 |
8.34
|
34,700 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/01/2025 |
8.43
|
52,998 | 8.25 | 8.52 | 8.15 | 0 | 0 | 0 |
| 21/01/2025 |
8.25
|
44,567 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
| 20/01/2025 |
8.34
|
42,165 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
47,234 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
41,700 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.62
|
42,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
50,500 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 13/01/2025 |
8.89
|
57,640 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
8.89
|
48,411 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
| 09/01/2025 |
9.36
|
127,670 | 8.99 | 9.45 | 8.89 | 0 | 0 | 0 |
| 08/01/2025 |
8.99
|
57,700 | 8.80 | 8.99 | 8.62 | 0 | 0 | 0 |
| 07/01/2025 |
8.62
|
78,036 | 8.89 | 8.99 | 8.34 | 0 | 0 | 0 |
| 06/01/2025 |
8.89
|
85,703 | 8.99 | 9.08 | 8.80 | 0 | 0 | 0 |
| 03/01/2025 |
8.99
|
73,026 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 02/01/2025 |
9.17
|
52,724 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.08
|
56,826 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/12/2024 |
8.99
|
94,544 | 9.26 | 9.45 | 8.99 | 0 | 0 | 0 |
| 27/12/2024 |
9.36
|
78,241 | 9.64 | 9.82 | 9.36 | 0 | 0 | 0 |
| 26/12/2024 |
9.54
|
289,468 | 9.08 | 9.82 | 8.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.99
|
112,100 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 24/12/2024 |
8.99
|
106,541 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 23/12/2024 |
9.08
|
69,548 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 20/12/2024 |
8.99
|
96,207 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 19/12/2024 |
9.08
|
131,051 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.36
|
142,200 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.26
|
87,269 | 9.26 | 9.45 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.26
|
429,500 | 9.64 | 9.64 | 9.17 | 0 | 0 | 0 |
| 13/12/2024 |
9.82
|
130,025 | 9.91 | 10.01 | 9.73 | 0 | 0 | 0 |
| 12/12/2024 |
9.82
|
243,019 | 9.82 | 10.19 | 9.73 | 0 | 0 | 0 |
| 11/12/2024 |
9.82
|
152,960 | 10.19 | 10.19 | 9.73 | 0 | 0 | 0 |
| 10/12/2024 |
10.10
|
165,470 | 10.01 | 10.47 | 9.91 | 0 | 0 | 0 |
| 09/12/2024 |
10.01
|
285,619 | 9.64 | 10.47 | 9.45 | 0 | 0 | 0 |
| 06/12/2024 |
9.64
|
128,971 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
| 05/12/2024 |
9.54
|
109,562 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
| 04/12/2024 |
9.54
|
107,900 | 9.64 | 9.82 | 9.54 | 0 | 0 | 0 |
| 03/12/2024 |
9.73
|
90,510 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 |
| 02/12/2024 |
9.64
|
30,056 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 |
| 29/11/2024 |
9.64
|
106,680 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 |
| 28/11/2024 |
9.73
|
149,430 | 9.64 | 10.01 | 9.54 | 0 | 0 | 0 |
| 27/11/2024 |
9.64
|
60,554 | 9.64 | 9.64 | 9.54 | 0 | 0 | 0 |
| 26/11/2024 |
9.64
|
68,664 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 |
| 25/11/2024 |
9.64
|
79,820 | 9.54 | 10.01 | 9.54 | 0 | 0 | 0 |
| 22/11/2024 |
9.73
|
84,392 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 21/11/2024 |
9.45
|
56,699 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 20/11/2024 |
9.73
|
89,900 | 9.64 | 9.82 | 9.45 | 0 | 0 | 0 |
| 19/11/2024 |
9.54
|
59,850 | 9.91 | 9.91 | 9.36 | 0 | 0 | 0 |
| 18/11/2024 |
9.91
|
67,901 | 9.45 | 9.91 | 9.45 | 0 | 0 | 0 |
| 15/11/2024 |
9.54
|
177,801 | 9.54 | 9.64 | 9.17 | 0 | 0 | 0 |
| 14/11/2024 |
9.64
|
80,844 | 10.01 | 10.01 | 9.45 | 0 | 0 | 0 |
| 13/11/2024 |
9.73
|
226,435 | 10.38 | 10.47 | 9.36 | 0 | 0 | 0 |
| 12/11/2024 |
10.38
|
113,234 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 |
| 11/11/2024 |
10.84
|
375,040 | 10.01 | 10.93 | 10.01 | 0 | 0 | 0 |
| 08/11/2024 |
10.01
|
133,786 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 07/11/2024 |
9.82
|
85,312 | 9.91 | 10.10 | 9.45 | 0 | 0 | 0 |
| 06/11/2024 |
9.91
|
70,269 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 05/11/2024 |
9.91
|
51,551 | 10.01 | 10.01 | 9.64 | 0 | 0 | 0 |
| 04/11/2024 |
9.91
|
51,557 | 10.01 | 10.28 | 9.82 | 0 | 0 | 0 |
| 01/11/2024 |
10.01
|
217,657 | 9.54 | 10.38 | 9.54 | 0 | 0 | 0 |
| 31/10/2024 |
9.64
|
25,603 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 |