| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.16 | 2.14% | 25,900 | -300 | -0.0 |
6.98
7.65
7.65
|
|
2 tháng
(2026-01-15) |
-0.02 | -0.26% | 65,900 | -1,600 | -0.0 |
6.94
7.67
7.65
|
|
3 tháng
(2025-12-16) |
0.08 | 1.06% | 80,300 | -1,600 | -0.0 |
6.94
7.99
7.65
|
|
6 tháng
(2025-09-17) |
-0.80 | -9.47% | 271,200 | 1,300 | 0.0 |
6.94
8.50
7.65
|
|
12 tháng
(2025-03-21) |
-0.06 | -0.78% | 841,500 | -41,000 | -0.3 |
6.94
9.20
7.65
|
|
24 tháng
(2024-03-26) |
-0.50 | -6.13% | 2,199,200 | -40,700 | -0.3 |
6.94
11.85
7.65
|
|
36 tháng
(2023-04-03) |
-0.05 | -0.65% | 5,228,900 | -51,200 | -0.4 |
6.94
11.85
7.65
|
|
60 tháng
(2021-04-12) |
-2.06 | -21.22% | 21,041,300 | -32,370 | -0.9 |
5.12
32.40
7.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
7.89
|
4,600 | 7.75 | 7.89 | 7.43 | 0 | 0 | 0 |
| 23/12/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
1,200 | 7.90 | 7.90 | 7.70 | 200 | 0 | 0.0 |
| 19/12/2024 |
7.90
|
200 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
| 18/12/2024 |
7.85
|
400 | 8.09 | 8.09 | 7.85 | 100 | 0 | 0.0 |
| 17/12/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
2,200 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
7.83
|
1,000 | 7.85 | 7.85 | 7.82 | 0 | 0 | 0 |
| 11/12/2024 |
8.05
|
700 | 7.83 | 8.05 | 7.82 | 0 | 0 | 0 |
| 10/12/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/12/2024 |
7.98
|
300 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
7.68
|
10,900 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 03/12/2024 |
7.97
|
400 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 02/12/2024 |
7.98
|
500 | 7.61 | 7.98 | 7.61 | 0 | 0 | 0 |
| 29/11/2024 |
7.99
|
400 | 7.62 | 7.99 | 7.61 | 0 | 0 | 0 |
| 28/11/2024 |
7.61
|
1,200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 27/11/2024 |
7.60
|
1,400 | 7.61 | 7.62 | 7.60 | 0 | 0 | 0 |
| 26/11/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/11/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/11/2024 |
7.88
|
500 | 7.89 | 7.89 | 7.56 | 0 | 0 | 0 |
| 21/11/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
2,300 | 7.56 | 8 | 7.55 | 100 | 0 | 0.0 |
| 18/11/2024 |
7.72
|
900 | 7.36 | 7.72 | 7.36 | 0 | 0 | 0 |
| 15/11/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/11/2024 |
7.84
|
300 | 7.61 | 7.84 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.85
|
2,600 | 7.61 | 7.85 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
2,200 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
| 11/11/2024 |
7.65
|
10,200 | 7.45 | 7.98 | 7.45 | 0 | 0 | 0 |
| 08/11/2024 |
7.98
|
6,800 | 7.70 | 7.98 | 7.44 | 0 | 0 | 0 |
| 07/11/2024 |
7.99
|
600 | 7.98 | 7.99 | 7.98 | 0 | 0 | 0 |
| 06/11/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/11/2024 |
7.99
|
700 | 7.65 | 7.99 | 7.65 | 0 | 0 | 0 |
| 04/11/2024 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 01/11/2024 |
7.70
|
300 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
6,200 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0 |
| 30/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/10/2024 |
8.26
|
600 | 7.61 | 8.34 | 7.60 | 0 | 0 | 0 |
| 25/10/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2024 |
7.99
|
2,200 | 7.99 | 7.99 | 7.99 | 0 | 700 | -0.0 |
| 23/10/2024 |
7.60
|
5,700 | 7.70 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.78
|
400 | 7.89 | 7.89 | 7.78 | 0 | 0 | 0 |
| 18/10/2024 |
7.99
|
1,400 | 7.47 | 8 | 7.47 | 700 | 0 | 0.0 |
| 17/10/2024 |
7.73
|
31,500 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
| 16/10/2024 |
7.83
|
20,200 | 7.83 | 7.83 | 7.82 | 0 | 0 | 0 |
| 15/10/2024 |
8
|
10,100 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
13,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
7,600 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
14,000 | 8.01 | 8.01 | 7.99 | 0 | 0 | 0 |
| 08/10/2024 |
8.38
|
1,000 | 8.49 | 8.50 | 8.38 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
1,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
11,000 | 7.97 | 8 | 7.97 | 0 | 100 | -0.0 |
| 01/10/2024 |
8
|
10,600 | 8.09 | 8.09 | 7.63 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
7.85
|
20,600 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
17,300 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/09/2024 |
7.99
|
2,100 | 7.91 | 7.99 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/09/2024 |
8.10
|
33,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
7.95
|
32,700 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 |
| 18/09/2024 |
8.15
|
5,900 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 |
| 17/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/09/2024 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/09/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/09/2024 |
8.19
|
1,200 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 |
| 09/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.95
|
11,800 | 8.22 | 8.25 | 7.95 | 0 | 0 | 0 |
| 05/09/2024 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/08/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/08/2024 |
7.93
|
1,300 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
| 28/08/2024 |
8.30
|
200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/08/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/08/2024 |
8.20
|
6,400 | 8 | 8.20 | 7.90 | 100 | 0 | 0.0 |
| 23/08/2024 |
8.30
|
5,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
3,700 | 7.98 | 8.55 | 7.98 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
6,100 | 8.60 | 8.60 | 8.01 | 0 | 500 | -0.0 |
| 20/08/2024 |
8.60
|
2,100 | 8.60 | 8.60 | 8.30 | 0 | 100 | -0.0 |
| 19/08/2024 |
8.55
|
3,400 | 8.25 | 8.59 | 8.20 | 0 | 0 | 0 |
| 16/08/2024 |
8.58
|
3,300 | 7.80 | 8.58 | 7.70 | 0 | 500 | -0.0 |
| 15/08/2024 |
8.26
|
400 | 8.28 | 8.28 | 8.26 | 0 | 100 | -0.0 |
| 14/08/2024 |
8.30
|
1,600 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
1,400 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
| 12/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
2,500 | 7.83 | 8.32 | 7.83 | 900 | 0 | 0.0 |
| 08/08/2024 |
8.34
|
2,400 | 8 | 8.34 | 8 | 0 | 0 | 0 |
| 07/08/2024 |
8.13
|
9,300 | 7.80 | 8.13 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.10
|
13,400 | 8.10 | 8.10 | 7.90 | 0 | 100 | -0.0 |
| 05/08/2024 |
8.10
|
600 | 8.60 | 8.60 | 8 | 0 | 200 | -0.0 |