| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 0 | 0 | 0 |
9
9.50
9
|
|
2 tháng
(2026-04-20) |
0.70 | 7.95% | 500 | 0 | 0 |
8.80
9.50
9
|
|
3 tháng
(2026-03-19) |
0.70 | 7.95% | 500 | 0 | 0 |
8.80
9.50
9
|
|
6 tháng
(2025-12-19) |
0.80 | 9.20% | 1,400 | 0 | 0 |
8.70
9.50
9
|
|
12 tháng
(2025-06-23) |
1.38 | 16.96% | 11,400 | 0 | 0 |
8.12
9.50
9
|
|
24 tháng
(2024-06-27) |
-4.46 | -31.94% | 322,006 | 0 | 0 |
5.62
13.96
9
|
|
36 tháng
(2023-07-03) |
4.52 | 90.74% | 822,353 | 0 | 0 |
3.51
13.96
9
|
|
60 tháng
(2021-07-13) |
4.57 | 92.55% | 2,006,136 | 0 | 0 |
2.87
17.23
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
7.84
|
9,800 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 |
| 31/03/2025 |
8.03
|
1,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/03/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/03/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/03/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 25/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.31
|
500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/03/2025 |
8.31
|
300 | 8.03 | 8.31 | 8.03 | 0 | 0 | 0 |
| 18/03/2025 |
8.50
|
400 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 06/03/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/03/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 04/03/2025 |
7.08
|
1,100 | 9.54 | 9.54 | 7.08 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
600 | 7.84 | 8.50 | 7.84 | 0 | 200 | -0.0 |
| 28/02/2025 |
8.97
|
2,500 | 9.07 | 9.07 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.03
|
600 | 7.74 | 8.03 | 7.74 | 200 | 0 | 0.0 |
| 26/02/2025 |
8.59
|
6,200 | 7.46 | 8.59 | 7.46 | 200 | 0 | 0.0 |
| 25/02/2025 |
8.50
|
700 | 9.44 | 9.44 | 7.93 | 0 | 0 | 0 |
| 24/02/2025 |
8.97
|
400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/02/2025 |
8.41
|
3,300 | 8.22 | 8.41 | 8.22 | 0 | 0 | 0 |
| 20/02/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/02/2025 |
7.56
|
3,400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 18/02/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/02/2025 |
7.46
|
500 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 14/02/2025 |
7.37
|
3,600 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/02/2025 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/02/2025 |
7.18
|
3,400 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 11/02/2025 |
7.08
|
1,400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/02/2025 |
7.08
|
113 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/02/2025 |
7.08
|
5,800 | 6.61 | 7.37 | 6.61 | 0 | 0 | 0 |
| 06/02/2025 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 05/02/2025 |
6.42
|
1,300 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 04/02/2025 |
6.42
|
544 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 03/02/2025 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 24/01/2025 |
6.42
|
500 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 23/01/2025 |
6.42
|
1,513 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 22/01/2025 |
6.33
|
4,002 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
| 21/01/2025 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 20/01/2025 |
6.14
|
4,200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 17/01/2025 |
6.04
|
900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
22,700 | 6.61 | 6.61 | 5.86 | 0 | 0 | 0 |
| 15/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 14/01/2025 |
5.86
|
1,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 13/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 10/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 09/01/2025 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 08/01/2025 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 07/01/2025 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 06/01/2025 |
5.76
|
20 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 03/01/2025 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 02/01/2025 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/12/2024 |
5.76
|
2,500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 30/12/2024 |
5.86
|
417 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/12/2024 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 26/12/2024 |
5.95
|
4,603 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
| 25/12/2024 |
5.95
|
102 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 24/12/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 23/12/2024 |
5.95
|
3,700 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/12/2024 |
5.95
|
14,100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/12/2024 |
6.89
|
102 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 18/12/2024 |
6.04
|
1,818 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 17/12/2024 |
6.04
|
15,749 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 16/12/2024 |
6.04
|
801 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 13/12/2024 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 12/12/2024 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 11/12/2024 |
6.04
|
3,200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 10/12/2024 |
6.04
|
1,000 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 09/12/2024 |
6.89
|
10 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 06/12/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 05/12/2024 |
6.89
|
31 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 04/12/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 03/12/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 02/12/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 29/11/2024 |
6.89
|
1 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 28/11/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 27/11/2024 |
6.89
|
1,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 26/11/2024 |
6.04
|
400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 25/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 21/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 20/11/2024 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 19/11/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 18/11/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 15/11/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 14/11/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/11/2024 |
6.99
|
5 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/11/2024 |
6.99
|
1 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/11/2024 |
6.99
|
20 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/11/2024 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 07/11/2024 |
6.61
|
830 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 06/11/2024 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 05/11/2024 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |