| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.40 | 13.08% | 548,100 | 200 | 0 |
10.10
13.80
12.40
|
|
2 tháng
(2026-04-20) |
0.60 | 5.22% | 968,600 | 200 | 0 |
10.10
13.80
12.40
|
|
3 tháng
(2026-03-20) |
1.10 | 10% | 1,313,400 | -39,800 | 0 |
10
13.80
12.40
|
|
6 tháng
(2025-12-22) |
0.50 | 4.31% | 2,600,100 | -56,100 | -0.2 |
10
13.80
12.40
|
|
12 tháng
(2025-06-23) |
2.60 | 27.37% | 7,584,500 | -600 | 0.4 |
9.30
13.80
12.40
|
|
24 tháng
(2024-06-28) |
0.40 | 3.42% | 11,962,098 | 6,300 | 0.5 |
6.20
13.80
12.40
|
|
36 tháng
(2023-08-11) |
2.50 | 26.04% | 20,519,333 | -13,248,769 | -223.5 |
6.20
22.80
12.40
|
|
60 tháng
(2022-11-07) |
3.40 | 39.08% | 20,519,333 | -13,248,769 | -223.5 |
6.20
22.80
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
7.90
|
10,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
4,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
2,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
10,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
15,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
8
|
4,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8
|
10,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
7.80
|
6,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
10,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2025 |
8.10
|
17,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/03/2025 |
8
|
9,000 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 18/03/2025 |
8.10
|
4,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.30
|
13,400 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
10,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
4,700 | 8.20 | 8.20 | 8 | 0 | 1,000 | -0.0 |
| 11/03/2025 |
8
|
14,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
1,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
17,400 | 8.30 | 8.30 | 7.90 | 1,000 | 0 | 0.0 |
| 06/03/2025 |
8.30
|
39,500 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
25,900 | 8.30 | 8.60 | 8.20 | 1,200 | 0 | 0.0 |
| 04/03/2025 |
8.40
|
15,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
13,200 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/02/2025 |
8.90
|
30,300 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.60
|
16,300 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.80
|
11,800 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 25/02/2025 |
8.70
|
6,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/02/2025 |
8.70
|
21,300 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 21/02/2025 |
9.20
|
14,500 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
53,300 | 8.50 | 9.20 | 8.40 | 0 | 2,000 | -0.0 |
| 19/02/2025 |
8.50
|
12,500 | 8.30 | 8.50 | 8.20 | 0 | 500 | -0.0 |
| 18/02/2025 |
8.20
|
13,000 | 8.10 | 8.40 | 8 | 0 | 500 | -0.0 |
| 17/02/2025 |
8.20
|
8,000 | 8.10 | 8.30 | 8 | 0 | 2,000 | -0.0 |
| 14/02/2025 |
8.10
|
11,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2025 |
8.30
|
4,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
8,400 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
4,510 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.60
|
33,600 | 10 | 10 | 8.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
98,103 | 9 | 9.50 | 9 | 0 | 500 | -0.0 |
| 06/02/2025 |
8.60
|
55,737 | 7.50 | 8.60 | 7.50 | 500 | 0 | 0.0 |
| 05/02/2025 |
7.40
|
3,501 | 7.50 | 7.50 | 7.40 | 1,000 | 0 | 0.0 |
| 04/02/2025 |
7.40
|
7,803 | 7.30 | 7.50 | 7.30 | 1,000 | 0 | 0.0 |
| 03/02/2025 |
7.30
|
5,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/01/2025 |
7.30
|
12,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.20
|
6,225 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
16,500 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
9,800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
5,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
2,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.20
|
4,708 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.10
|
6,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
12,100 | 7.70 | 7.70 | 7.50 | 1,400 | 0 | 0.0 |
| 09/01/2025 |
7.60
|
2,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.60
|
4,800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
16,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
16,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.50
|
13,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
30,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
10,972 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
19,215 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
4,501 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
14,812 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
11,117 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
4,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.90
|
3,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.90
|
11,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
7,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
5,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.90
|
7,500 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
8
|
4,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/12/2024 |
8
|
4,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
1,901 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.10
|
103,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8.30
|
1,704 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2024 |
8.30
|
9,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/12/2024 |
8.40
|
26,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 05/12/2024 |
8.20
|
10,230 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 04/12/2024 |
8.40
|
10,702 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/12/2024 |
8.60
|
3,410 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.20
|
14,458 | 8.50 | 8.70 | 8.20 | 500 | 0 | 0.0 |
| 29/11/2024 |
8.30
|
300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/11/2024 |
8.50
|
12,043 | 8.20 | 8.70 | 8.20 | 1,000 | 0 | 0.0 |
| 27/11/2024 |
8.30
|
9,108 | 8.30 | 8.30 | 8 | 700 | 0 | 0.0 |
| 26/11/2024 |
8.50
|
4,639 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/11/2024 |
8.40
|
7,800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/11/2024 |
8.80
|
9,800 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 21/11/2024 |
8.80
|
800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.80
|
5,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 19/11/2024 |
8.80
|
400 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
21,308 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
2,500 | 8.40 | 8.80 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
8.50
|
2,612 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.90
|
4,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.90
|
2,200 | 9 | 9 | 8.60 | 1,200 | 0 | 0.0 |
| 11/11/2024 |
8.90
|
5,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
1,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.90
|
2,701 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 06/11/2024 |
9
|
4,301 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |