| 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) |
-0.20 | -2.90% | 3,000 | 0 | 0 |
5.80
6.90
6.70
|
|
2 tháng
(2026-04-20) |
-0.40 | -5.63% | 3,400 | 0 | 0 |
5.80
7.10
6.70
|
|
3 tháng
(2026-03-19) |
0.60 | 9.84% | 4,000 | 0 | 0 |
5.80
7.50
6.70
|
|
6 tháng
(2025-12-19) |
0 | 0% | 23,900 | 0 | 0 |
5.80
7.50
6.70
|
|
12 tháng
(2025-06-23) |
-0.63 | -8.65% | 172,300 | 0 | 0 |
5.80
7.63
6.70
|
|
24 tháng
(2024-06-27) |
-1.32 | -16.45% | 539,668 | 2,300 | 0.0 |
5.80
9
6.70
|
|
36 tháng
(2023-07-03) |
-1.29 | -16.19% | 3,347,612 | 2,400 | 0.0 |
5.80
10.18
6.70
|
|
60 tháng
(2021-07-13) |
0.99 | 17.25% | 6,917,712 | 3,300 | 0.0 |
4.27
11.77
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.31
|
2,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/03/2025 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/03/2025 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 25/03/2025 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 24/03/2025 |
9.00
|
1,200 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 |
| 21/03/2025 |
8.70
|
1,100 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/03/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/03/2025 |
8.12
|
900 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 28/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 27/02/2025 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 26/02/2025 |
8.12
|
6,400 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 25/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
3,100 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
| 12/02/2025 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/02/2025 |
8.31
|
3,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/02/2025 |
8.31
|
2,400 | 8.31 | 8.31 | 7.82 | 0 | 0 | 0 |
| 07/02/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/02/2025 |
7.82
|
6,000 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 05/02/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/02/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 03/02/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 24/01/2025 |
7.82
|
500 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 23/01/2025 |
8.12
|
1 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 21/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/01/2025 |
8.12
|
900 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/01/2025 |
8.12
|
600 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 16/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 14/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/01/2025 |
8.02
|
1,100 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 |
| 08/01/2025 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/01/2025 |
8.31
|
800 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/01/2025 |
7.82
|
1,400 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 03/01/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/01/2025 |
7.82
|
10,400 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 31/12/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 30/12/2024 |
7.92
|
1,300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 27/12/2024 |
8.02
|
1,900 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 26/12/2024 |
8.02
|
1,000 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 25/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 24/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/12/2024 |
8.12
|
1 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/12/2024 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/12/2024 |
8.12
|
1,002 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/12/2024 |
8.21
|
2,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/12/2024 |
8.90
|
20 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 12/12/2024 |
8.90
|
5 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 11/12/2024 |
8.90
|
33,402 | 9.19 | 9.19 | 8.80 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
8.21
|
1,605 | 9.09 | 9.19 | 8.02 | 1,300 | 0 | 0.0 |
| 09/12/2024 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/12/2024 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 27/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 26/11/2024 |
8.61
|
5,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/11/2024 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 19/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 18/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/11/2024 |
7.92
|
3,600 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.31
|
4 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.31
|
8,100 | 8.80 | 8.80 | 8.31 | 0 | 0 | 0 |
| 07/11/2024 |
8.41
|
1,000 | 8.51 | 8.70 | 8.41 | 0 | 0 | 0 |
| 06/11/2024 |
8.21
|
400 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 |
| 05/11/2024 |
8.41
|
1,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |