| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.40 | -4.49% | 12,500 | 0 | 0 |
8.50
8.90
8.50
|
|
2 tháng
(2026-03-02) |
-0.50 | -5.56% | 147,500 | 0 | 0 |
8.30
9.60
8.50
|
|
3 tháng
(2026-01-30) |
-0.30 | -3.41% | 196,600 | 0 | 0 |
8.30
9.60
8.50
|
|
6 tháng
(2025-11-03) |
-0.41 | -4.63% | 597,100 | 0 | 0 |
7.92
9.60
8.50
|
|
12 tháng
(2025-05-05) |
0.48 | 5.96% | 1,654,800 | 0 | 0 |
7.92
10.40
8.50
|
|
24 tháng
(2024-05-10) |
0.27 | 3.33% | 4,359,122 | -1,000 | -0.0 |
6.97
13.55
8.50
|
|
36 tháng
(2023-05-16) |
1.92 | 29.16% | 6,140,389 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-05-26) |
-7.08 | -45.45% | 11,414,876 | -1,000 | -0.0 |
5.13
22.84
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.32
|
300 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 13/02/2025 |
8.23
|
1,300 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 12/02/2025 |
8.32
|
4,500 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 11/02/2025 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/02/2025 |
9.29
|
751 | 8.13 | 9.29 | 8.13 | 0 | 0 | 0 |
| 07/02/2025 |
9.19
|
23,410 | 9.10 | 9.29 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
8.61
|
8,500 | 7.74 | 8.61 | 7.65 | 0 | 0 | 0 |
| 05/02/2025 |
7.74
|
200 | 7.36 | 7.74 | 7.36 | 0 | 0 | 0 |
| 04/02/2025 |
7.84
|
2,500 | 7.16 | 8.03 | 7.16 | 0 | 0 | 0 |
| 03/02/2025 |
7.26
|
1,100 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
| 24/01/2025 |
7.16
|
2,500 | 8.32 | 8.32 | 7.16 | 0 | 0 | 0 |
| 23/01/2025 |
8.52
|
3,000 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 22/01/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 17/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 16/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 15/01/2025 |
7.74
|
3,900 | 7.06 | 7.74 | 7.06 | 0 | 0 | 0 |
| 14/01/2025 |
6.97
|
600 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
| 13/01/2025 |
7.65
|
444 | 6.87 | 7.65 | 6.87 | 0 | 0 | 0 |
| 10/01/2025 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 09/01/2025 |
7.36
|
2,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 08/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/01/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/01/2025 |
7.55
|
5,144 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 02/01/2025 |
7.45
|
300 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 31/12/2024 |
7.55
|
1 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 30/12/2024 |
7.55
|
2,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 27/12/2024 |
7.36
|
1,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/12/2024 |
7.36
|
1,103 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/12/2024 |
7.26
|
6,700 | 7.74 | 7.74 | 7.26 | 0 | 0 | 0 |
| 24/12/2024 |
7.74
|
1,205 | 7.45 | 7.74 | 7.45 | 0 | 0 | 0 |
| 23/12/2024 |
7.36
|
3,705 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 20/12/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/12/2024 |
7.65
|
2,500 | 7.16 | 7.65 | 7.16 | 0 | 0 | 0 |
| 18/12/2024 |
7.65
|
4,000 | 7.74 | 7.94 | 7.65 | 0 | 0 | 0 |
| 17/12/2024 |
7.94
|
200 | 7.55 | 7.94 | 7.55 | 0 | 0 | 0 |
| 16/12/2024 |
7.26
|
4,701 | 7.65 | 7.65 | 7.26 | 0 | 0 | 0 |
| 13/12/2024 |
7.65
|
500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/12/2024 |
8.13
|
1,800 | 7.74 | 8.13 | 7.74 | 0 | 0 | 0 |
| 11/12/2024 |
7.74
|
17 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/12/2024 |
7.74
|
1,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/12/2024 |
7.65
|
1,700 | 7.36 | 7.94 | 7.36 | 0 | 0 | 0 |
| 29/11/2024 |
8.52
|
104 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 28/11/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/11/2024 |
8.52
|
105 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/11/2024 |
7.55
|
1,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/11/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 22/11/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/11/2024 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 20/11/2024 |
7.26
|
400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/11/2024 |
7.26
|
710 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/11/2024 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/11/2024 |
7.16
|
3,500 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 |
| 14/11/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/11/2024 |
7.74
|
500 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
| 12/11/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/11/2024 |
8.32
|
2,239 | 7.55 | 8.42 | 7.55 | 0 | 0 | 0 |
| 08/11/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/11/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/11/2024 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/11/2024 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/11/2024 |
7.74
|
1,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 31/10/2024 |
7.74
|
1,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/10/2024 |
7.74
|
5,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/10/2024 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/10/2024 |
8.13
|
300 | 7.74 | 8.13 | 7.74 | 0 | 0 | 0 |
| 25/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/10/2024 |
7.74
|
3,000 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 23/10/2024 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/10/2024 |
8.61
|
250 | 8.23 | 8.61 | 8.23 | 0 | 0 | 0 |
| 21/10/2024 |
7.65
|
2,300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/10/2024 |
7.74
|
18 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/10/2024 |
7.74
|
1 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/10/2024 |
7.74
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/10/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/10/2024 |
7.74
|
5,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/10/2024 |
7.74
|
5,800 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/10/2024 |
8.23
|
801 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/10/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/10/2024 |
8.23
|
1 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/10/2024 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/10/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/10/2024 |
8.32
|
900 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/10/2024 |
8.32
|
1,911 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 30/09/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 27/09/2024 |
7.94
|
306 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 |
| 26/09/2024 |
7.74
|
1,201 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 25/09/2024 |
7.74
|
1,800 | 7.36 | 8.42 | 7.36 | 0 | 0 | 0 |
| 24/09/2024 |
8.32
|
5,500 | 7.94 | 8.32 | 7.94 | 0 | 0 | 0 |
| 23/09/2024 |
8.32
|
939 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/09/2024 |
8.32
|
10,011 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |