| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.45 | 11.20% | 7,776,500 | 38,185 | 0.5 |
12.95
14.65
14.65
|
|
2 tháng
(2026-03-02) |
-0.30 | -2.04% | 12,990,600 | 791,985 | 10.9 |
12.50
14.70
14.65
|
|
3 tháng
(2026-01-29) |
-0.75 | -4.95% | 19,418,900 | 1,480,085 | 21.3 |
12.50
15.40
14.65
|
|
6 tháng
(2025-10-31) |
-2.30 | -13.77% | 53,088,900 | 2,282,285 | 35.1 |
12.50
18.15
14.65
|
|
12 tháng
(2025-05-05) |
6.71 | 87.32% | 142,099,500 | 3,378,485 | 47.7 |
7.69
18.15
14.65
|
|
24 tháng
(2024-05-09) |
7.28 | 102.11% | 186,298,072 | 7,176,985 | 94.3 |
6.13
18.15
14.65
|
|
36 tháng
(2023-05-15) |
7.15 | 98.62% | 196,814,616 | 7,180,925 | 94.3 |
6.13
18.15
14.65
|
|
60 tháng
(2021-05-25) |
-0.04 | -0.25% | 251,077,934 | 7,161,196 | 93.5 |
6.13
24.94
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/02/2025 |
7.94
|
668,836 | 7.50 | 8.13 | 7.50 | 477,000 | 9,000 | 5.9 |
| 05/02/2025 |
7.63
|
189,440 | 7.44 | 7.69 | 7.44 | 160,400 | 0 | 2.0 |
| 04/02/2025 |
7.44
|
285,709 | 7.38 | 7.56 | 7.25 | 245,000 | 0 | 2.9 |
| 03/02/2025 |
7.31
|
89,800 | 7.25 | 7.31 | 7.19 | 15,500 | 0 | 0 |
| 24/01/2025 |
7.13
|
520,600 | 7 | 7.19 | 6.94 | 346,800 | 0 | 3.9 |
| 23/01/2025 |
6.94
|
36,000 | 6.94 | 7 | 6.88 | 0 | 0 | 0 |
| 22/01/2025 |
6.88
|
51,106 | 6.94 | 7 | 6.88 | 0 | 0 | 0 |
| 21/01/2025 |
6.94
|
13,000 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 20/01/2025 |
6.88
|
66,607 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 17/01/2025 |
6.94
|
36,313 | 6.88 | 7 | 6.88 | 0 | 0 | 0 |
| 16/01/2025 |
6.88
|
24,000 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 15/01/2025 |
6.81
|
17,700 | 6.94 | 6.94 | 6.81 | 8,000 | 0 | 0.1 |
| 14/01/2025 |
6.88
|
8,708 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
| 13/01/2025 |
6.88
|
40,730 | 6.88 | 7 | 6.75 | 0 | 0 | 0 |
| 10/01/2025 |
6.88
|
91,600 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
27,018 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
67,286 | 7.13 | 7.13 | 6.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.06
|
85,141 | 7.06 | 7.13 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.06
|
33,921 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 03/01/2025 |
7.06
|
19,000 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 02/01/2025 |
7.13
|
70,320 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 31/12/2024 |
7.13
|
17,200 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 30/12/2024 |
7.19
|
44,901 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 |
| 27/12/2024 |
7.19
|
52,604 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 26/12/2024 |
7.25
|
54,660 | 7.19 | 7.25 | 7.19 | 34,700 | 0 | 0.4 |
| 25/12/2024 |
7.25
|
110,505 | 7.13 | 7.38 | 7.13 | 45,000 | 0 | 0.5 |
| 24/12/2024 |
7.13
|
52,328 | 7.13 | 7.19 | 7.06 | 30,000 | 0 | 0.3 |
| 23/12/2024 |
7.13
|
67,379 | 7.13 | 7.19 | 6.94 | 30,000 | 0 | 0.3 |
| 20/12/2024 |
7.13
|
17,202 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 |
| 19/12/2024 |
7.13
|
26,801 | 7.13 | 7.19 | 7.06 | 0 | 0 | 0 |
| 18/12/2024 |
7.13
|
23,209 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 17/12/2024 |
7.13
|
32,400 | 7.06 | 7.19 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.19
|
24,908 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |
| 13/12/2024 |
7.19
|
58,703 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 12/12/2024 |
7.19
|
199,526 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 11/12/2024 |
7.44
|
32,210 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/12/2024 |
7.44
|
20,117 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 09/12/2024 |
7.38
|
81,517 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 06/12/2024 |
7.44
|
20,113 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
241,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 04/12/2024 |
7.44
|
17,176 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 03/12/2024 |
7.50
|
11,239 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 02/12/2024 |
7.44
|
27,762 | 7.56 | 7.63 | 7.44 | 0 | 0 | 0 |
| 29/11/2024 |
7.50
|
37,701 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.50
|
105,039 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 27/11/2024 |
7.63
|
19,940 | 7.63 | 7.63 | 7.56 | 1,200 | 0 | 0.0 |
| 26/11/2024 |
7.63
|
35,510 | 7.63 | 7.63 | 7.56 | 20,000 | 0 | 0.2 |
| 25/11/2024 |
7.56
|
77,327 | 7.63 | 7.69 | 7.56 | 41,000 | 0 | 0.5 |
| 22/11/2024 |
7.63
|
20,110 | 7.63 | 7.63 | 7.56 | 16,500 | 0 | 0.2 |
| 21/11/2024 |
7.63
|
26,500 | 7.63 | 7.63 | 7.56 | 26,200 | 0 | 0.3 |
| 20/11/2024 |
7.63
|
41,301 | 7.63 | 7.69 | 7.56 | 40,500 | 0 | 0.5 |
| 19/11/2024 |
7.56
|
60,900 | 7.63 | 7.63 | 7.50 | 34,600 | 0 | 0.4 |
| 18/11/2024 |
7.56
|
46,700 | 7.56 | 7.63 | 7.50 | 40,000 | 0 | 0.5 |
| 15/11/2024 |
7.50
|
16,106 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 14/11/2024 |
7.63
|
30,200 | 7.63 | 7.63 | 7.63 | 30,000 | 0 | 0.4 |
| 13/11/2024 |
7.63
|
37,001 | 7.63 | 7.69 | 7.56 | 28,800 | 0 | 0.4 |
| 12/11/2024 |
7.63
|
25,401 | 7.63 | 7.69 | 7.56 | 22,500 | 0 | 0.3 |
| 11/11/2024 |
7.63
|
60,610 | 7.69 | 7.69 | 7.44 | 26,200 | 0 | 0.3 |
| 08/11/2024 |
7.69
|
53,203 | 7.69 | 7.81 | 7.69 | 46,000 | 0 | 0.6 |
| 07/11/2024 |
7.69
|
24,073 | 7.69 | 7.69 | 7.69 | 18,900 | 0 | 0.2 |
| 06/11/2024 |
7.63
|
26,918 | 7.56 | 7.69 | 7.56 | 0 | 0 | 0 |
| 05/11/2024 |
7.56
|
17,041 | 7.56 | 7.63 | 7.56 | 12,000 | 0 | 0.1 |
| 04/11/2024 |
7.56
|
85,013 | 7.56 | 7.69 | 7.50 | 37,000 | 0 | 0.4 |
| 01/11/2024 |
7.56
|
22,989 | 7.56 | 7.69 | 7.56 | 15,000 | 0 | 0.2 |
| 31/10/2024 |
7.56
|
37,658 | 7.50 | 7.63 | 7.50 | 10,700 | 0 | 0.1 |
| 30/10/2024 |
7.56
|
113,036 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.69
|
22,314 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 |
| 28/10/2024 |
7.75
|
22,318 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 25/10/2024 |
7.75
|
52,981 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
17,710 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
49,304 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
36,909 | 7.81 | 7.88 | 7.75 | 0 | 0 | 0 |
| 21/10/2024 |
7.88
|
2,574,201 | 7.81 | 7.94 | 7.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
52,801 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
20,765 | 7.69 | 7.94 | 7.69 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
31,952 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 |
| 15/10/2024 |
7.81
|
126,617 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
38,279 | 8 | 8.06 | 7.94 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
99,423 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/10/2024 |
8.06
|
26,603 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 |
| 09/10/2024 |
8.19
|
127,709 | 8.19 | 8.25 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.19
|
47,605 | 8.19 | 8.31 | 8.19 | 0 | 0 | 0 |
| 07/10/2024 |
8.19
|
40,201 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 04/10/2024 |
8.38
|
104,119 | 8.38 | 8.56 | 8.19 | 0 | 0 | 0 |
| 03/10/2024 |
8.31
|
100,496 | 8.25 | 8.56 | 8.25 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
68,554 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
135,716 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 30/09/2024 |
8.44
|
77,319 | 8.56 | 8.69 | 8.44 | 0 | 0 | 0 |
| 27/09/2024 |
8.56
|
335,657 | 8.25 | 8.69 | 8.25 | 0 | 0 | 0 |
| 26/09/2024 |
8.31
|
123,237 | 8.19 | 8.38 | 8.13 | 0 | 0 | 0 |
| 25/09/2024 |
8.19
|
58,349 | 8.19 | 8.19 | 8.19 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
8.25
|
100,021 | 8.19 | 8.25 | 8.13 | 30,000 | 0 | 0.4 |
| 23/09/2024 |
8.25
|
86,938 | 8.25 | 8.25 | 8.19 | 55,000 | 0 | 0.7 |
| 20/09/2024 |
8.25
|
124,248 | 8.25 | 8.31 | 8.25 | 33,800 | 0 | 0.4 |
| 19/09/2024 |
8.31
|
200,216 | 8.06 | 8.31 | 8.06 | 31,000 | 0 | 0.4 |
| 18/09/2024 |
8.06
|
41,844 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 17/09/2024 |
8.06
|
61,131 | 8.13 | 8.13 | 8 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
8.13
|
99,558 | 8.13 | 8.19 | 8.06 | 71,800 | 0 | 0.9 |
| 13/09/2024 |
8.19
|
101,264 | 8.13 | 8.19 | 8.13 | 70,000 | 0 | 0.9 |
| 12/09/2024 |
8.19
|
128,802 | 8.06 | 8.25 | 8.06 | 39,600 | 0 | 0.5 |