| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.05 | 0.35% | 5,225,100 | -316,900 | 0 |
13.95
14.40
14.35
|
|
2 tháng
(2026-04-13) |
0.15 | 1.07% | 12,484,000 | -340,200 | 0 |
13.95
14.85
14.35
|
|
3 tháng
(2026-03-16) |
0 | 0% | 18,292,100 | 126,525 | 6.8 |
12.50
14.85
14.35
|
|
6 tháng
(2025-12-15) |
-1.65 | -10.44% | 48,830,700 | 1,954,425 | 35.7 |
12.50
18.15
14.35
|
|
12 tháng
(2025-06-17) |
3.15 | 28.64% | 129,434,700 | 2,418,725 | 45.5 |
10.69
18.15
14.35
|
|
24 tháng
(2024-06-24) |
6.34 | 81.12% | 188,455,959 | 6,814,725 | 94.3 |
6.13
18.15
14.35
|
|
36 tháng
(2023-06-28) |
5.40 | 61.71% | 200,835,537 | 6,815,725 | 94.3 |
6.13
18.15
14.35
|
|
60 tháng
(2021-07-08) |
0.05 | 0.33% | 251,781,875 | 6,807,736 | 93.7 |
6.13
24.94
14.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2025 |
7.88
|
267,500 | 8 | 8 | 7.75 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
559,800 | 8 | 8.25 | 7.88 | 0 | 0 | 0 |
| 17/03/2025 |
8
|
1,350,800 | 7.81 | 8.06 | 7.75 | 400 | 0 | 0 |
| 14/03/2025 |
7.81
|
678,000 | 7.94 | 8.06 | 7.75 | 0 | 0 | 0 |
| 13/03/2025 |
7.88
|
1,015,100 | 7.88 | 8.13 | 7.81 | 0 | 0 | 0 |
| 12/03/2025 |
7.81
|
754,300 | 7.56 | 8 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.56
|
171,400 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 10/03/2025 |
7.63
|
1,258,300 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
369,600 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.50
|
96,900 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/03/2025 |
7.44
|
95,600 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 04/03/2025 |
7.56
|
103,400 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 03/03/2025 |
7.63
|
197,900 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 28/02/2025 |
7.75
|
203,200 | 7.88 | 7.94 | 7.69 | 0 | 0 | 0 |
| 27/02/2025 |
7.88
|
132,100 | 7.94 | 8.06 | 7.88 | 0 | 0 | 0 |
| 26/02/2025 |
7.94
|
961,400 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.81
|
188,800 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 24/02/2025 |
7.94
|
46,600 | 7.88 | 8 | 7.88 | 0 | 0 | 0 |
| 21/02/2025 |
7.81
|
224,800 | 7.88 | 8.06 | 7.81 | 0 | 0 | 0 |
| 20/02/2025 |
7.81
|
176,700 | 8 | 8 | 7.81 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
147,300 | 8.13 | 8.13 | 7.94 | 32,000 | 0 | 0.4 |
| 18/02/2025 |
8
|
130,600 | 8.13 | 8.19 | 7.94 | 63,900 | 0 | 0.8 |
| 17/02/2025 |
8.13
|
176,700 | 8.25 | 8.25 | 8 | 88,900 | 0 | 1.2 |
| 14/02/2025 |
8
|
298,500 | 7.88 | 8.44 | 7.88 | 88,000 | 0 | 1.1 |
| 13/02/2025 |
7.88
|
122,900 | 7.81 | 7.88 | 7.81 | 59,000 | 0 | 0.7 |
| 12/02/2025 |
7.81
|
43,504 | 7.88 | 7.94 | 7.69 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
7.94
|
123,951 | 7.94 | 8 | 7.81 | 78,300 | 0 | 1.0 |
| 10/02/2025 |
7.88
|
85,709 | 7.75 | 8.06 | 7.75 | 35,900 | 400 | 0.4 |
| 07/02/2025 |
7.75
|
200,152 | 7.94 | 8.19 | 7.69 | 60,000 | 1,000 | 0.8 |
| 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 |