| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
2.20 | 11% | 328,800 | -6,700 | 0 |
19.40
22.70
21.90
|
|
2 tháng
(2026-06-01) |
3.10 | 16.23% | 500,800 | -700 | 0 |
18.50
22.70
21.90
|
|
3 tháng
(2026-05-04) |
0.30 | 1.37% | 893,800 | 16,400 | 0 |
18.50
22.70
21.90
|
|
6 tháng
(2026-02-02) |
1.15 | 5.44% | 2,737,600 | 46,600 | 0.2 |
15.56
22.70
21.90
|
|
12 tháng
(2025-08-05) |
7.15 | 47.50% | 5,446,200 | 41,500 | 0.1 |
15.05
25.96
21.90
|
|
24 tháng
(2024-08-12) |
15.07 | 211.50% | 7,667,018 | 59,240 | 0.4 |
6.53
25.96
21.90
|
|
36 tháng
(2023-08-16) |
14.48 | 187.70% | 9,100,378 | 63,010 | 0.4 |
6.07
25.96
21.90
|
|
60 tháng
(2021-08-26) |
16.06 | 261.65% | 31,407,181 | -552,690 | -17.4 |
5.67
25.96
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
9.75
|
32,400 | 9.45 | 10.05 | 9.30 | 0 | 0 | 0 |
| 20/05/2025 |
9.30
|
20,100 | 9.38 | 9.45 | 9.30 | 0 | 0 | 0 |
| 19/05/2025 |
9.53
|
26,900 | 9.68 | 9.68 | 9.38 | 0 | 0 | 0 |
| 16/05/2025 |
9.60
|
2,800 | 9.53 | 9.60 | 9.53 | 0 | 0 | 0 |
| 15/05/2025 |
9.53
|
7,500 | 9.53 | 9.60 | 9.45 | 0 | 0 | 0 |
| 14/05/2025 |
9.60
|
10,500 | 9.83 | 9.83 | 9.60 | 0 | 0 | 0 |
| 13/05/2025 |
9.90
|
7,700 | 9.90 | 9.90 | 9.75 | 0 | 0 | 0 |
| 12/05/2025 |
9.90
|
18,000 | 9.60 | 9.98 | 9.53 | 0 | 0 | 0 |
| 09/05/2025 |
9.68
|
16,700 | 9.53 | 9.75 | 9.53 | 0 | 0 | 0 |
| 08/05/2025 |
9.75
|
57,800 | 9.53 | 9.83 | 9.53 | 0 | 0 | 0 |
| 07/05/2025 |
9.45
|
38,900 | 9.53 | 9.68 | 9.38 | 0 | 0 | 0 |
| 06/05/2025 |
9.53
|
66,700 | 9.90 | 9.98 | 9.45 | 0 | 0 | 0 |
| 05/05/2025 |
9.08
|
64,700 | 8.33 | 9.08 | 8.33 | 0 | 0 | 0 |
| 29/04/2025 |
8.25
|
29,400 | 8.93 | 8.93 | 8.25 | 0 | 0 | 0 |
| 28/04/2025 |
8.25
|
16,600 | 7.88 | 8.33 | 7.80 | 0 | 1,900 | -0.0 |
| 25/04/2025 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 24/04/2025 |
8.03
|
2,300 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 23/04/2025 |
7.95
|
9,100 | 7.80 | 7.95 | 7.73 | 0 | 0 | 0 |
| 22/04/2025 |
7.88
|
9,600 | 7.80 | 7.88 | 7.35 | 0 | 0 | 0 |
| 21/04/2025 |
7.80
|
20,100 | 7.80 | 7.80 | 7.80 | 0 | 500 | -0.0 |
| 18/04/2025 |
7.80
|
6,200 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 17/04/2025 |
7.73
|
1,300 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 |
| 16/04/2025 |
7.73
|
1,200 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 15/04/2025 |
7.80
|
27,200 | 7.50 | 8.03 | 7.35 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
7,300 | 7.65 | 7.80 | 7.58 | 0 | 0 | 0 |
| 11/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/04/2025 |
7.65
|
8,000 | 7.28 | 7.65 | 7.28 | 0 | 500 | -0.0 |
| 09/04/2025 |
6.98
|
3,800 | 6.75 | 6.98 | 6.75 | 0 | 1,700 | -0.0 |
| 08/04/2025 |
6.98
|
4,000 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
| 04/04/2025 |
7.05
|
4,300 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
| 03/04/2025 |
7.13
|
5,700 | 7.35 | 7.35 | 6.83 | 0 | 0 | 0 |
| 02/04/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 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 |