| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
1.20 | 5% | 737,800 | 24,300 | 0.0 |
22.60
26.70
25.20
|
|
2 tháng
(2026-03-02) |
2.60 | 11.50% | 1,412,600 | 31,500 | 0.2 |
18.40
26.70
25.20
|
|
3 tháng
(2026-01-30) |
-0.30 | -1.18% | 1,885,800 | 31,800 | 0.2 |
18.40
26.70
25.20
|
|
6 tháng
(2025-11-03) |
-0.80 | -3.08% | 3,581,100 | 28,300 | 0.1 |
18.40
30.70
25.20
|
|
12 tháng
(2025-05-05) |
14.46 | 134.74% | 5,939,500 | 49,500 | 0.4 |
10.74
30.70
25.20
|
|
24 tháng
(2024-05-10) |
16.58 | 192.39% | 6,993,561 | 43,440 | 0.4 |
7.72
30.70
25.20
|
|
36 tháng
(2023-05-16) |
17 | 207.46% | 8,903,615 | 47,510 | 0.4 |
7.18
30.70
25.20
|
|
60 tháng
(2021-05-26) |
16.58 | 192.48% | 30,986,959 | -565,490 | -17.4 |
6.70
30.70
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.87
|
14,200 | 8.61 | 8.87 | 8.52 | 0 | 0 | 0 |
| 13/02/2025 |
8.87
|
3,900 | 8.61 | 8.87 | 8.43 | 0 | 0 | 0 |
| 12/02/2025 |
8.96
|
4,300 | 8.61 | 8.96 | 8.61 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
8.69
|
7,600 | 8.61 | 8.69 | 8.52 | 0 | 0 | 0 |
| 10/02/2025 |
8.69
|
4,100 | 8.61 | 8.69 | 8.61 | 0 | 2,700 | -0.0 |
| 07/02/2025 |
8.78
|
10,900 | 8.69 | 8.78 | 8.61 | 0 | 0 | 0 |
| 06/02/2025 |
8.69
|
2,200 | 8.61 | 8.69 | 8.61 | 0 | 0 | 0 |
| 05/02/2025 |
8.69
|
17,700 | 9.05 | 9.05 | 8.52 | 0 | 1,000 | -0.0 |
| 04/02/2025 |
9.05
|
1,000 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 03/02/2025 |
9.05
|
2,100 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 24/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 23/01/2025 |
9.05
|
2,402 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
| 22/01/2025 |
9.05
|
1,600 | 8.61 | 9.05 | 8.61 | 0 | 0 | 0 |
| 21/01/2025 |
8.96
|
500 | 8.69 | 8.96 | 8.69 | 0 | 0 | 0 |
| 20/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 16/01/2025 |
9.05
|
5,800 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 |
| 15/01/2025 |
9.05
|
600 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 14/01/2025 |
8.96
|
5,300 | 9.23 | 9.23 | 8.96 | 0 | 0 | 0 |
| 13/01/2025 |
8.96
|
3,200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 10/01/2025 |
8.96
|
3,900 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
| 09/01/2025 |
9.05
|
800 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 08/01/2025 |
9.05
|
1,700 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 07/01/2025 |
9.14
|
5,100 | 8.87 | 9.14 | 8.87 | 0 | 0 | 0 |
| 06/01/2025 |
8.96
|
2,800 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 03/01/2025 |
9.05
|
2,700 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 |
| 02/01/2025 |
9.14
|
11,200 | 8.87 | 9.23 | 8.87 | 0 | 0 | 0 |
| 31/12/2024 |
9.05
|
10,600 | 8.96 | 9.14 | 8.96 | 0 | 0 | 0 |
| 30/12/2024 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 27/12/2024 |
9.05
|
1,300 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
| 26/12/2024 |
9.05
|
4,900 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 25/12/2024 |
8.96
|
8,000 | 9.05 | 9.14 | 8.96 | 0 | 0 | 0 |
| 24/12/2024 |
9.23
|
4,648 | 8.96 | 9.23 | 8.96 | 0 | 0 | 0 |
| 23/12/2024 |
9.14
|
1,300 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 20/12/2024 |
9.05
|
2,900 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 19/12/2024 |
8.96
|
2,500 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
| 18/12/2024 |
9.05
|
1,510 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 17/12/2024 |
8.96
|
3,000 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 16/12/2024 |
8.96
|
1,400 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 13/12/2024 |
9.05
|
11,400 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 12/12/2024 |
9.05
|
7,700 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 11/12/2024 |
9.05
|
3,300 | 8.87 | 9.14 | 8.87 | 0 | 0 | 0 |
| 10/12/2024 |
9.05
|
13,585 | 8.87 | 9.05 | 8.78 | 0 | 0 | 0 |
| 09/12/2024 |
9.05
|
27,400 | 8.87 | 9.05 | 8.78 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
9.05
|
11,300 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 05/12/2024 |
9.05
|
2,301 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 04/12/2024 |
8.96
|
6,700 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 |
| 03/12/2024 |
8.96
|
10,400 | 8.78 | 9.05 | 8.78 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
9.05
|
3,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/11/2024 |
9.05
|
2,801 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 |
| 28/11/2024 |
9.05
|
9,700 | 8.69 | 9.05 | 8.69 | 0 | 0 | 0 |
| 27/11/2024 |
9.05
|
20,601 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 26/11/2024 |
8.87
|
2,200 | 8.69 | 8.87 | 8.69 | 1,800 | 0 | 0.0 |
| 25/11/2024 |
8.69
|
2,700 | 8.61 | 8.69 | 8.61 | 0 | 0 | 0 |
| 22/11/2024 |
8.69
|
1,200 | 8.61 | 8.78 | 8.61 | 0 | 0 | 0 |
| 21/11/2024 |
8.61
|
1,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/11/2024 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/11/2024 |
8.61
|
6,600 | 8.61 | 8.61 | 8.61 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
8.87
|
6,000 | 8.61 | 8.87 | 8.61 | 0 | 0 | 0 |
| 15/11/2024 |
8.69
|
2,000 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
| 14/11/2024 |
9.23
|
5,300 | 8.96 | 9.23 | 8.96 | 0 | 0 | 0 |
| 13/11/2024 |
8.96
|
42,100 | 8.52 | 8.96 | 8.52 | 0 | 0 | 0 |
| 12/11/2024 |
8.52
|
13,401 | 8.69 | 8.87 | 8.52 | 0 | 0 | 0 |
| 11/11/2024 |
8.43
|
2,400 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 |
| 08/11/2024 |
8.43
|
11,200 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 07/11/2024 |
8.34
|
18,100 | 8.07 | 8.61 | 8.07 | 0 | 0 | 0 |
| 06/11/2024 |
8.07
|
5,100 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 05/11/2024 |
7.98
|
4,100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/11/2024 |
7.98
|
4,300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/11/2024 |
8.16
|
9,900 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 31/10/2024 |
8.16
|
3,500 | 8.07 | 8.25 | 7.98 | 0 | 0 | 0 |
| 30/10/2024 |
8.07
|
54,700 | 7.81 | 8.25 | 7.81 | 0 | 0 | 0 |
| 29/10/2024 |
7.98
|
300 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 |
| 28/10/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 25/10/2024 |
7.72
|
1,300 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
700 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 21/10/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/10/2024 |
7.98
|
4,400 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/10/2024 |
7.90
|
2,800 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.81
|
900 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 11/10/2024 |
7.81
|
6,602 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
5,510 | 7.98 | 7.98 | 7.81 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
7.98
|
500 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 |
| 07/10/2024 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/10/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/10/2024 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/10/2024 |
8.07
|
2,461 | 7.90 | 8.07 | 7.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.90
|
1,300 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 |
| 30/09/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/09/2024 |
8.07
|
5,861 | 8.07 | 8.07 | 7.98 | 0 | 60 | -0.0 |
| 26/09/2024 |
8.07
|
5,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 25/09/2024 |
8.07
|
3,200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/09/2024 |
8.07
|
900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/09/2024 |
8.07
|
6,001 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 20/09/2024 |
8.07
|
3,300 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |