| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.54 | 6.82% | 51,900 | 0 | 0 |
7.90
8.59
8.46
|
|
2 tháng
(2026-01-19) |
-0.14 | -1.63% | 141,500 | 300 | 0.0 |
7.66
8.60
8.46
|
|
3 tháng
(2025-12-18) |
-0.10 | -1.17% | 150,900 | 300 | 0.0 |
7.66
8.70
8.46
|
|
6 tháng
(2025-09-19) |
-0.44 | -4.94% | 294,400 | 21,600 | 0.2 |
7.66
8.90
8.46
|
|
12 tháng
(2025-03-24) |
1.31 | 18.36% | 831,500 | 27,500 | 0.2 |
6.67
8.90
8.46
|
|
24 tháng
(2024-03-28) |
-1.07 | -11.23% | 3,164,000 | 13,100 | 0.1 |
6.67
9.72
8.46
|
|
36 tháng
(2023-04-03) |
0.50 | 6.32% | 5,811,200 | 124,700 | 1.1 |
6.67
9.82
8.46
|
|
60 tháng
(2021-11-03) |
1.87 | 28.41% | 37,724,500 | 140,000 | 2.8 |
6.59
20.19
8.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
6.97
|
18,900 | 7.62 | 7.62 | 6.95 | 0 | 0 | 0 |
| 24/12/2024 |
7.46
|
6,200 | 7.44 | 7.53 | 7.15 | 0 | 0 | 0 |
| 23/12/2024 |
7.62
|
2,300 | 7.62 | 7.63 | 7.62 | 200 | 0 | 0.0 |
| 20/12/2024 |
7.62
|
700 | 7.63 | 7.63 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.43
|
800 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.59
|
40,000 | 7.59 | 7.59 | 7.59 | 40,000 | 40,000 | 0 |
| 17/12/2024 |
7.46
|
1,600 | 7.63 | 7.85 | 7.46 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
1,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/12/2024 |
7.67
|
1,300 | 7.53 | 7.67 | 7.53 | 0 | 0 | 0 |
| 12/12/2024 |
7.51
|
300 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 11/12/2024 |
7.43
|
800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 10/12/2024 |
7.85
|
200 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
4,400 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 06/12/2024 |
7.64
|
700 | 8.10 | 8.10 | 7.64 | 0 | 0 | 0 |
| 05/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/12/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/12/2024 |
7.81
|
1,200 | 7.81 | 7.83 | 7.81 | 0 | 0 | 0 |
| 02/12/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/11/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/11/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/11/2024 |
7.63
|
1,400 | 7.86 | 7.86 | 7.63 | 0 | 0 | 0 |
| 26/11/2024 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 25/11/2024 |
7.68
|
500 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 |
| 22/11/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/11/2024 |
7.66
|
900 | 7.79 | 7.81 | 7.66 | 0 | 0 | 0 |
| 20/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/11/2024 |
7.77
|
4,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/11/2024 |
7.77
|
400 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 14/11/2024 |
7.77
|
200 | 7.76 | 7.77 | 7.76 | 0 | 0 | 0 |
| 13/11/2024 |
7.77
|
2,600 | 7.76 | 7.77 | 7.62 | 0 | 0 | 0 |
| 12/11/2024 |
7.81
|
400 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/11/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 08/11/2024 |
7.96
|
1,500 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 07/11/2024 |
7.68
|
200 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 |
| 06/11/2024 |
7.68
|
1,100 | 7.89 | 7.90 | 7.66 | 0 | 0 | 0 |
| 05/11/2024 |
7.77
|
8,100 | 7.30 | 7.86 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/11/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.71
|
1,000 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
| 30/10/2024 |
7.89
|
4,200 | 7.88 | 7.89 | 7.88 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
1,600 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
300 | 7.90 | 7.96 | 7.89 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/10/2024 |
8.01
|
300 | 8.01 | 8.01 | 8.00 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/10/2024 |
7.81
|
600 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 |
| 15/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/10/2024 |
7.89
|
500 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 |
| 11/10/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/10/2024 |
7.78
|
6,300 | 7.72 | 7.78 | 7.67 | 0 | 0 | 0 |
| 09/10/2024 |
7.72
|
10,100 | 7.95 | 7.95 | 7.72 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.97
|
1,800 | 7.68 | 8.05 | 7.68 | 0 | 0 | 0 |
| 07/10/2024 |
8.14
|
400 | 7.81 | 8.14 | 7.81 | 0 | 0 | 0 |
| 04/10/2024 |
7.81
|
2,600 | 7.86 | 7.97 | 7.81 | 0 | 0 | 0 |
| 03/10/2024 |
7.82
|
10,000 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
| 02/10/2024 |
8.01
|
800 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 01/10/2024 |
8.29
|
200 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 30/09/2024 |
8.29
|
31,800 | 7.82 | 8.29 | 7.82 | 100 | 0 | 0.0 |
| 27/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/09/2024 |
8.39
|
800 | 8.03 | 8.51 | 8.03 | 0 | 0 | 0 |
| 25/09/2024 |
8.51
|
700 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 24/09/2024 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 23/09/2024 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/09/2024 |
8.57
|
300 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 19/09/2024 |
8.57
|
2,900 | 8.29 | 8.57 | 7.96 | 0 | 0 | 0 |
| 18/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 13/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/09/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 06/09/2024 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/08/2024 |
8.39
|
1,300 | 8.38 | 8.39 | 8.38 | 0 | 0 | 0 |
| 29/08/2024 |
7.97
|
200 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
| 28/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
200 | 7.88 | 8.20 | 7.88 | 0 | 0 | 0 |
| 26/08/2024 |
8.20
|
400 | 7.91 | 8.20 | 7.91 | 0 | 0 | 0 |
| 23/08/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/08/2024 |
8.45
|
2,100 | 8.33 | 8.48 | 7.95 | 1,000 | 0 | 0.0 |
| 21/08/2024 |
7.94
|
300 | 7.84 | 8.29 | 7.84 | 0 | 0 | 0 |
| 20/08/2024 |
8.33
|
2,600 | 7.79 | 8.33 | 7.79 | 0 | 0 | 0 |
| 19/08/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/08/2024 |
8.27
|
300 | 8.01 | 8.27 | 8.01 | 0 | 0 | 0 |
| 15/08/2024 |
7.88
|
800 | 8.29 | 8.29 | 7.88 | 0 | 0 | 0 |
| 14/08/2024 |
8.29
|
800 | 7.88 | 8.29 | 7.85 | 0 | 0 | 0 |
| 13/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/08/2024 |
8.43
|
800 | 8.44 | 8.44 | 8.43 | 0 | 0 | 0 |
| 09/08/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/08/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/08/2024 |
8.20
|
600 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 |
| 06/08/2024 |
7.75
|
7,200 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 |