| 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) |
-0.50 | -8.33% | 645,200 | 300 | 0 |
5.40
6
5.50
|
|
2 tháng
(2026-04-20) |
-1 | -15.38% | 1,128,100 | 300 | 0 |
5.40
6.50
5.50
|
|
3 tháng
(2026-03-19) |
-1 | -15.38% | 2,007,200 | 400 | 0 |
5.40
6.50
5.50
|
|
6 tháng
(2025-12-19) |
-1.30 | -19.12% | 3,982,700 | -900 | -0.0 |
5.40
7
5.50
|
|
12 tháng
(2025-06-23) |
-2.20 | -28.57% | 12,083,100 | -24,400 | -0.2 |
5.40
8.70
5.50
|
|
24 tháng
(2024-06-27) |
-17 | -75.56% | 74,610,648 | -7,896,412 | -108.7 |
5.40
22.50
5.50
|
|
36 tháng
(2023-07-03) |
-18.74 | -77.31% | 163,090,293 | -8,250,823 | -107.2 |
5.40
32.96
5.50
|
|
60 tháng
(2021-07-13) |
-20.26 | -78.65% | 384,528,496 | -5,834,381 | -29.1 |
5.40
34.68
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/03/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/03/2025 |
6.90
|
239,900 | 7 | 7.30 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/03/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/03/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/03/2025 |
7
|
285,200 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 20/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/03/2025 |
7.40
|
334,200 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2025 |
7.70
|
531,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
424,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 27/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8
|
522,400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/02/2025 |
7.70
|
265,000 | 7.60 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 13/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.60
|
259,018 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
282,090 | 6 | 7.30 | 6 | 0 | 3,000 | -0.0 |
| 23/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
433,256 | 7.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/01/2025 |
7.20
|
422,750 | 7.50 | 7.60 | 7.20 | 0 | 50 | -0.0 |
| 09/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.50
|
240,618 | 7.60 | 7.70 | 7.40 | 100 | 5,175 | -0.0 |
| 02/01/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
7.60
|
552,589 | 7.50 | 7.70 | 7.50 | 5,000 | 0 | 0.0 |
| 26/12/2024 |
7.50
|
0 | 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
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
645,066 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
346,535 | 7.80 | 8 | 7.70 | 0 | 28,500 | -0.2 |
| 12/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
236,851 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
312,684 | 7.80 | 7.90 | 7.70 | 0 | 1,700 | -0.0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
352,815 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.70
|
399,649 | 8 | 8.20 | 7.60 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
690,568 | 7.60 | 8.20 | 7.60 | 27,500 | 5,000 | 0.2 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |