| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.02 | -0.27% | 28,700 | -2,300 | 0 |
7.27
7.82
7.48
|
|
2 tháng
(2026-03-02) |
0.15 | 2% | 92,800 | -2,800 | -0.0 |
7.27
7.87
7.48
|
|
3 tháng
(2026-02-02) |
0.25 | 3.42% | 113,000 | -2,800 | -0.0 |
7.02
7.87
7.48
|
|
6 tháng
(2025-11-03) |
-0.31 | -4% | 293,800 | 18,800 | 0.2 |
7.02
8.07
7.48
|
|
12 tháng
(2025-05-06) |
0.23 | 3.16% | 837,600 | 24,700 | 0.2 |
6.87
8.16
7.48
|
|
24 tháng
(2024-05-13) |
-0.59 | -7.33% | 1,360,300 | 11,600 | 0.1 |
6.12
8.16
7.48
|
|
36 tháng
(2023-05-17) |
-0.08 | -1.12% | 5,752,400 | 121,900 | 1.1 |
6.12
9
7.48
|
|
60 tháng
(2021-11-03) |
1.44 | 23.86% | 37,779,900 | 137,200 | 2.8 |
6.04
18.51
7.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 13/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/02/2025 |
6.73
|
900 | 7.08 | 7.08 | 6.73 | 0 | 0 | 0 |
| 11/02/2025 |
7.08
|
700 | 6.53 | 7.08 | 6.53 | 0 | 0 | 0 |
| 10/02/2025 |
6.76
|
700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 07/02/2025 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 06/02/2025 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 05/02/2025 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 |
| 04/02/2025 |
6.98
|
700 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 03/02/2025 |
6.98
|
200 | 6.87 | 6.98 | 6.87 | 0 | 0 | 0 |
| 24/01/2025 |
6.87
|
2,700 | 6.86 | 6.87 | 6.35 | 0 | 0 | 0 |
| 23/01/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.55
|
5,600 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 21/01/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 20/01/2025 |
6.88
|
1,700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 17/01/2025 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 16/01/2025 |
6.89
|
300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 15/01/2025 |
6.73
|
6,400 | 6.73 | 6.95 | 6.73 | 0 | 0 | 0 |
| 14/01/2025 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 13/01/2025 |
6.96
|
2,400 | 6.37 | 6.96 | 6.37 | 0 | 0 | 0 |
| 10/01/2025 |
6.84
|
200 | 6.83 | 6.84 | 6.83 | 0 | 0 | 0 |
| 09/01/2025 |
6.85
|
200 | 6.31 | 6.85 | 6.31 | 0 | 0 | 0 |
| 08/01/2025 |
6.54
|
5,500 | 6.53 | 6.54 | 6.12 | 0 | 0 | 0 |
| 07/01/2025 |
6.12
|
4,900 | 6.95 | 6.95 | 6.12 | 0 | 0 | 0 |
| 06/01/2025 |
6.49
|
500 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
| 03/01/2025 |
6.97
|
400 | 6.96 | 6.97 | 6.51 | 0 | 0 | 0 |
| 02/01/2025 |
6.96
|
1,100 | 6.81 | 6.96 | 6.81 | 0 | 0 | 0 |
| 31/12/2024 |
6.74
|
600 | 6.99 | 7.01 | 6.74 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
8,800 | 7.07 | 7.07 | 6.90 | 0 | 200 | -0.0 |
| 27/12/2024 |
7.07
|
3,300 | 6.81 | 7.07 | 6.38 | 0 | 0 | 0 |
| 26/12/2024 |
6.81
|
2,800 | 6.82 | 6.83 | 6.57 | 0 | 0 | 0 |
| 25/12/2024 |
6.39
|
18,900 | 6.99 | 6.99 | 6.37 | 0 | 0 | 0 |
| 24/12/2024 |
6.84
|
6,200 | 6.82 | 6.90 | 6.55 | 0 | 0 | 0 |
| 23/12/2024 |
6.99
|
2,300 | 6.99 | 7.00 | 6.99 | 200 | 0 | 0.0 |
| 20/12/2024 |
6.99
|
700 | 7.00 | 7.00 | 6.99 | 0 | 0 | 0 |
| 19/12/2024 |
6.81
|
800 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
40,000 | 6.95 | 6.95 | 6.95 | 40,000 | 40,000 | 0 |
| 17/12/2024 |
6.84
|
1,600 | 7.00 | 7.20 | 6.84 | 0 | 0 | 0 |
| 16/12/2024 |
6.99
|
1,300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.03
|
1,300 | 6.90 | 7.03 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
6.88
|
300 | 6.81 | 6.99 | 6.81 | 0 | 0 | 0 |
| 11/12/2024 |
6.81
|
800 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
200 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.99
|
4,400 | 7.21 | 7.21 | 6.99 | 0 | 0 | 0 |
| 06/12/2024 |
7.01
|
700 | 7.43 | 7.43 | 7.01 | 0 | 0 | 0 |
| 05/12/2024 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 04/12/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/12/2024 |
7.16
|
1,200 | 7.16 | 7.18 | 7.16 | 0 | 0 | 0 |
| 02/12/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 29/11/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/11/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/11/2024 |
7.00
|
1,400 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 |
| 26/11/2024 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/11/2024 |
7.04
|
500 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 |
| 22/11/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 21/11/2024 |
7.02
|
900 | 7.14 | 7.15 | 7.02 | 0 | 0 | 0 |
| 20/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/11/2024 |
7.12
|
4,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 15/11/2024 |
7.12
|
400 | 7.13 | 7.13 | 7.12 | 0 | 0 | 0 |
| 14/11/2024 |
7.12
|
200 | 7.11 | 7.12 | 7.11 | 0 | 0 | 0 |
| 13/11/2024 |
7.12
|
2,600 | 7.11 | 7.12 | 6.99 | 0 | 0 | 0 |
| 12/11/2024 |
7.16
|
400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/11/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 08/11/2024 |
7.29
|
1,500 | 7.04 | 7.29 | 7.04 | 0 | 0 | 0 |
| 07/11/2024 |
7.04
|
200 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 06/11/2024 |
7.04
|
1,100 | 7.23 | 7.24 | 7.02 | 0 | 0 | 0 |
| 05/11/2024 |
7.12
|
8,100 | 6.69 | 7.21 | 6.69 | 0 | 0 | 0 |
| 04/11/2024 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 01/11/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/10/2024 |
7.07
|
1,000 | 7.73 | 7.73 | 6.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.23
|
4,200 | 7.22 | 7.23 | 7.22 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/10/2024 |
7.24
|
1,600 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
300 | 7.24 | 7.29 | 7.23 | 0 | 0 | 0 |
| 24/10/2024 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/10/2024 |
7.34
|
300 | 7.34 | 7.34 | 7.33 | 0 | 0 | 0 |
| 18/10/2024 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 17/10/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/10/2024 |
7.16
|
600 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 15/10/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/10/2024 |
7.23
|
500 | 7.25 | 7.25 | 7.23 | 0 | 0 | 0 |
| 11/10/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 10/10/2024 |
7.13
|
6,300 | 7.08 | 7.13 | 7.03 | 0 | 0 | 0 |
| 09/10/2024 |
7.08
|
10,100 | 7.29 | 7.29 | 7.08 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.30
|
1,800 | 7.04 | 7.38 | 7.04 | 0 | 0 | 0 |
| 07/10/2024 |
7.46
|
400 | 7.16 | 7.46 | 7.16 | 0 | 0 | 0 |
| 04/10/2024 |
7.16
|
2,600 | 7.21 | 7.30 | 7.16 | 0 | 0 | 0 |
| 03/10/2024 |
7.17
|
10,000 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 02/10/2024 |
7.35
|
800 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
200 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.60
|
31,800 | 7.17 | 7.60 | 7.17 | 100 | 0 | 0.0 |
| 27/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/09/2024 |
7.69
|
800 | 7.36 | 7.80 | 7.36 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
700 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 24/09/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/09/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 20/09/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |