| 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 | 2.60% | 155,800 | 3,200 | 0 |
18.50
19.70
19.70
|
|
2 tháng
(2026-04-20) |
-2.54 | -11.41% | 782,700 | 38,400 | 0 |
18.50
22.58
19.70
|
|
3 tháng
(2026-03-19) |
3.21 | 19.48% | 1,467,400 | 43,200 | 0.0 |
16.07
22.58
19.70
|
|
6 tháng
(2025-12-19) |
-3.64 | -15.59% | 3,197,200 | 49,400 | 0.2 |
15.56
25.96
19.70
|
|
12 tháng
(2025-06-23) |
10.06 | 104.37% | 5,611,200 | 56,300 | 0.3 |
9.64
25.96
19.70
|
|
24 tháng
(2024-06-27) |
12.12 | 160% | 7,314,726 | 60,340 | 0.4 |
6.53
25.96
19.70
|
|
36 tháng
(2023-07-03) |
12.34 | 167.70% | 9,077,813 | 65,810 | 0.4 |
6.07
25.96
19.70
|
|
60 tháng
(2021-07-13) |
13.29 | 207.41% | 31,197,654 | -547,390 | -17.4 |
5.67
25.96
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
7.50
|
6,000 | 7.35 | 7.50 | 7.35 | 0 | 0 | 0 |
| 31/03/2025 |
7.65
|
1,100 | 8.25 | 8.25 | 7.65 | 0 | 0 | 0 |
| 28/03/2025 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/03/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/03/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/03/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 24/03/2025 |
7.58
|
2,500 | 7.65 | 7.65 | 7.58 | 0 | 0 | 0 |
| 21/03/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/03/2025 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 19/03/2025 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 18/03/2025 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/03/2025 |
7.35
|
2,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/03/2025 |
7.50
|
4,100 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
7.58
|
900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/03/2025 |
7.58
|
7,900 | 7.43 | 7.58 | 7.35 | 0 | 0 | 0 |
| 11/03/2025 |
7.65
|
2,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/03/2025 |
7.65
|
3,200 | 7.35 | 7.65 | 7.35 | 0 | 1,000 | -0.0 |
| 07/03/2025 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/03/2025 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
5,400 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 |
| 03/03/2025 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/02/2025 |
7.43
|
3,800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/02/2025 |
7.35
|
3,900 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
5,900 | 7.28 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/02/2025 |
7.28
|
9,200 | 7.28 | 7.43 | 7.28 | 0 | 500 | -0.0 |
| 24/02/2025 |
7.20
|
1,700 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
| 21/02/2025 |
7.13
|
4,000 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 20/02/2025 |
7.13
|
4,700 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 19/02/2025 |
7.35
|
6,200 | 7.28 | 7.35 | 7.13 | 0 | 0 | 0 |
| 18/02/2025 |
7.28
|
4,000 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 17/02/2025 |
7.43
|
5,100 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 14/02/2025 |
7.50
|
14,200 | 7.28 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
3,900 | 7.28 | 7.50 | 7.13 | 0 | 0 | 0 |
| 12/02/2025 |
7.58
|
4,300 | 7.28 | 7.58 | 7.28 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
7.35
|
7,600 | 7.28 | 7.35 | 7.20 | 0 | 0 | 0 |
| 10/02/2025 |
7.35
|
4,100 | 7.28 | 7.35 | 7.28 | 0 | 2,700 | -0.0 |
| 07/02/2025 |
7.43
|
10,900 | 7.35 | 7.43 | 7.28 | 0 | 0 | 0 |
| 06/02/2025 |
7.35
|
2,200 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 05/02/2025 |
7.35
|
17,700 | 7.65 | 7.65 | 7.20 | 0 | 1,000 | -0.0 |
| 04/02/2025 |
7.65
|
1,000 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 03/02/2025 |
7.65
|
2,100 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 24/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 23/01/2025 |
7.65
|
2,402 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 22/01/2025 |
7.65
|
1,600 | 7.28 | 7.65 | 7.28 | 0 | 0 | 0 |
| 21/01/2025 |
7.58
|
500 | 7.35 | 7.58 | 7.35 | 0 | 0 | 0 |
| 20/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/01/2025 |
7.65
|
5,800 | 7.65 | 7.65 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.65
|
600 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.58
|
5,300 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 |
| 13/01/2025 |
7.58
|
3,200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/01/2025 |
7.58
|
3,900 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 09/01/2025 |
7.65
|
800 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 08/01/2025 |
7.65
|
1,700 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.73
|
5,100 | 7.50 | 7.73 | 7.50 | 0 | 0 | 0 |
| 06/01/2025 |
7.58
|
2,800 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 03/01/2025 |
7.65
|
2,700 | 7.73 | 7.73 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.73
|
11,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.65
|
10,600 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 |
| 30/12/2024 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/12/2024 |
7.65
|
1,300 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 |
| 26/12/2024 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/12/2024 |
7.58
|
8,000 | 7.65 | 7.73 | 7.58 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
4,648 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 23/12/2024 |
7.73
|
1,300 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 20/12/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 19/12/2024 |
7.58
|
2,500 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.65
|
1,510 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 17/12/2024 |
7.58
|
3,000 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.58
|
1,400 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 13/12/2024 |
7.65
|
11,400 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 12/12/2024 |
7.65
|
7,700 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.65
|
3,300 | 7.50 | 7.73 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.65
|
13,585 | 7.50 | 7.65 | 7.43 | 0 | 0 | 0 |
| 09/12/2024 |
7.65
|
27,400 | 7.50 | 7.65 | 7.43 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
7.65
|
11,300 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 05/12/2024 |
7.65
|
2,301 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 04/12/2024 |
7.58
|
6,700 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 03/12/2024 |
7.58
|
10,400 | 7.43 | 7.65 | 7.43 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/11/2024 |
7.65
|
2,801 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.65
|
9,700 | 7.35 | 7.65 | 7.35 | 0 | 0 | 0 |
| 27/11/2024 |
7.65
|
20,601 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 26/11/2024 |
7.50
|
2,200 | 7.35 | 7.50 | 7.35 | 1,800 | 0 | 0.0 |
| 25/11/2024 |
7.35
|
2,700 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/11/2024 |
7.35
|
1,200 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 21/11/2024 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/11/2024 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 19/11/2024 |
7.28
|
6,600 | 7.28 | 7.28 | 7.28 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
7.50
|
6,000 | 7.28 | 7.50 | 7.28 | 0 | 0 | 0 |
| 15/11/2024 |
7.35
|
2,000 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
5,300 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 13/11/2024 |
7.58
|
42,100 | 7.20 | 7.58 | 7.20 | 0 | 0 | 0 |
| 12/11/2024 |
7.20
|
13,401 | 7.35 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/11/2024 |
7.13
|
2,400 | 7.13 | 7.28 | 7.13 | 0 | 0 | 0 |
| 08/11/2024 |
7.13
|
11,200 | 6.98 | 7.13 | 6.98 | 0 | 0 | 0 |
| 07/11/2024 |
7.05
|
18,100 | 6.83 | 7.28 | 6.83 | 0 | 0 | 0 |
| 06/11/2024 |
6.83
|
5,100 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 05/11/2024 |
6.75
|
4,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |