| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.28 | 1.93% | 300,200 | 0 | 0 |
14.40
15.90
14.90
|
|
2 tháng
(2026-06-01) |
-4.53 | -23.42% | 651,900 | 0 | 0 |
13.94
20.87
14.90
|
|
3 tháng
(2026-05-04) |
-6.35 | -30.04% | 704,900 | 0 | 0 |
13.94
22.60
14.90
|
|
6 tháng
(2026-02-02) |
5.38 | 57.06% | 1,854,800 | 0 | 0 |
9.42
22.60
14.90
|
|
12 tháng
(2025-08-04) |
5.28 | 55.47% | 2,149,700 | -100 | -0.0 |
9.13
22.60
14.90
|
|
24 tháng
(2024-08-09) |
6.53 | 78.98% | 5,805,394 | -2,400 | -0.0 |
6.15
22.60
14.90
|
|
36 tháng
(2023-08-15) |
9.42 | 174.86% | 6,375,154 | -4,300 | -0.0 |
3.08
22.60
14.90
|
|
60 tháng
(2021-08-25) |
8.84 | 148.26% | 8,665,311 | -10,400 | -0.1 |
3.08
22.60
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.85
|
75,600 | 8.85 | 9.04 | 8.85 | 0 | 0 | 0 |
| 19/05/2025 |
9.52
|
900 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 16/05/2025 |
9.04
|
11,100 | 8.08 | 9.04 | 8.08 | 0 | 0 | 0 |
| 15/05/2025 |
8.56
|
21,800 | 8.17 | 8.56 | 8.17 | 0 | 0 | 0 |
| 14/05/2025 |
8.08
|
6,300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
7,200 | 8.17 | 9.13 | 7.60 | 0 | 0 | 0 |
| 12/05/2025 |
8.37
|
6,000 | 7.60 | 8.37 | 7.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 08/05/2025 |
8.37
|
5,100 | 8.17 | 8.37 | 8.17 | 0 | 0 | 0 |
| 07/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 06/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 05/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 29/04/2025 |
8.37
|
9,700 | 8.17 | 8.37 | 8.17 | 0 | 0 | 0 |
| 28/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/04/2025 |
8.27
|
1,200 | 8.27 | 8.27 | 7.40 | 0 | 0 | 0 |
| 24/04/2025 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/04/2025 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 22/04/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 21/04/2025 |
7.69
|
2,400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/04/2025 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/04/2025 |
8.94
|
1,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 16/04/2025 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 15/04/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/04/2025 |
8.37
|
8,500 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 11/04/2025 |
8.17
|
1,200 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 10/04/2025 |
9.04
|
43,400 | 8.37 | 9.33 | 7.88 | 0 | 0 | 0 |
| 09/04/2025 |
8.56
|
7,000 | 7.69 | 8.56 | 7.69 | 0 | 0 | 0 |
| 08/04/2025 |
7.88
|
300 | 7.60 | 7.88 | 7.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.21
|
3,700 | 7.88 | 7.88 | 6.83 | 0 | 0 | 0 |
| 03/04/2025 |
7.50
|
400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.60
|
18,700 | 7.79 | 8.27 | 7.60 | 0 | 0 | 0 |
| 01/04/2025 |
7.60
|
31,000 | 7.98 | 8.75 | 7.40 | 0 | 0 | 0 |
| 31/03/2025 |
7.98
|
5,800 | 7.69 | 7.98 | 7.69 | 0 | 0 | 0 |
| 28/03/2025 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 27/03/2025 |
7.69
|
10,400 | 7.50 | 7.98 | 7.50 | 0 | 0 | 0 |
| 26/03/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/03/2025 |
7.21
|
600 | 7.02 | 7.60 | 7.02 | 0 | 0 | 0 |
| 24/03/2025 |
6.92
|
200 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 |
| 21/03/2025 |
6.35
|
200 | 7.40 | 7.40 | 6.35 | 0 | 0 | 0 |
| 20/03/2025 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 19/03/2025 |
6.73
|
2,400 | 6.73 | 6.73 | 5.96 | 0 | 0 | 0 |
| 18/03/2025 |
6.15
|
1,200 | 6.15 | 7.02 | 6.15 | 0 | 0 | 0 |
| 17/03/2025 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 14/03/2025 |
7.02
|
1,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.60
|
1,200 | 6.44 | 7.60 | 6.35 | 0 | 0 | 0 |
| 11/03/2025 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 10/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
300 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/03/2025 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
2,500 | 7.31 | 8.17 | 7.31 | 0 | 2,300 | -0.0 |
| 27/02/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/02/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/02/2025 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.92
|
200 | 7.69 | 7.69 | 6.92 | 0 | 0 | 0 |
| 18/02/2025 |
7.12
|
57,100 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 17/02/2025 |
6.63
|
200 | 7.79 | 7.79 | 6.63 | 0 | 0 | 0 |
| 14/02/2025 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.88
|
1,600 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 23/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 22/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 21/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 14/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 13/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/01/2025 |
8.56
|
500 | 8.27 | 8.56 | 8.27 | 0 | 0 | 0 |
| 31/12/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
49 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.88
|
801 | 7.50 | 7.88 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.88
|
2,800 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.98
|
16,100 | 7.98 | 7.98 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
8.17
|
6,800 | 8.94 | 8.94 | 8.17 | 0 | 0 | 0 |