| 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) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
7.99
|
3,600 | 8.28 | 8.47 | 7.03 | 0 | 0 | 0 |
| 23/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/12/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
905 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.99
|
42 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2024 |
7.99
|
7 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2024 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2024 |
7.80
|
500 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 10/12/2024 |
7.89
|
2,910 | 7.70 | 7.89 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
2,861 | 6.83 | 7.70 | 6.83 | 0 | 0 | 0 |
| 06/12/2024 |
7.89
|
6,500 | 8.09 | 8.09 | 7.89 | 0 | 0 | 0 |
| 05/12/2024 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 04/12/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/11/2024 |
7.99
|
1,011 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/11/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
2,303 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.99
|
600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
1,600 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/11/2024 |
7.99
|
319 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 20/11/2024 |
7.99
|
142 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/11/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2024 |
7.99
|
14 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/11/2024 |
7.99
|
5 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/11/2024 |
7.99
|
500 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/11/2024 |
7.99
|
700 | 7.89 | 7.99 | 7.80 | 0 | 0 | 0 |
| 07/11/2024 |
8.09
|
2,527 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/11/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
3,388 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
200 | 7.89 | 8.09 | 7.89 | 0 | 0 | 0 |
| 29/10/2024 |
7.89
|
2,478 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/10/2024 |
7.99
|
12 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/10/2024 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2024 |
8.09
|
2,488 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/10/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/10/2024 |
7.99
|
2,701 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 21/10/2024 |
7.89
|
8,501 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 18/10/2024 |
8.09
|
2,478 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/10/2024 |
8.09
|
800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/10/2024 |
7.99
|
1,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/10/2024 |
8.18
|
3,878 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 14/10/2024 |
8.09
|
1,715 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/10/2024 |
8.37
|
214 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 09/10/2024 |
8.18
|
2 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/10/2024 |
8.18
|
4,003 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 07/10/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/10/2024 |
8.28
|
120 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/10/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/10/2024 |
8.09
|
2,200 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 01/10/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/09/2024 |
8.18
|
10,300 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 |
| 26/09/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/09/2024 |
8.18
|
112 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/09/2024 |
8.09
|
1,301 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 23/09/2024 |
7.99
|
2,700 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 20/09/2024 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/09/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2024 |
8.09
|
6,103 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 17/09/2024 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2024 |
8.18
|
800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/09/2024 |
8.18
|
2,800 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 |
| 10/09/2024 |
8.09
|
707 | 7.89 | 8.28 | 7.89 | 0 | 0 | 0 |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/09/2024 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/09/2024 |
8.09
|
1,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/08/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2024 |
8.18
|
1,029 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/08/2024 |
8.09
|
3,608 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 21/08/2024 |
8.18
|
1,400 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 20/08/2024 |
8.28
|
6,113 | 8.18 | 8.28 | 8.18 | 0 | 0 | 0 |
| 19/08/2024 |
8.18
|
2,210 | 9.34 | 9.34 | 8.18 | 0 | 0 | 0 |
| 16/08/2024 |
8.18
|
3,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/08/2024 |
8.09
|
34 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/08/2024 |
8.09
|
5,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 12/08/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/08/2024 |
8.09
|
2,310 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/08/2024 |
8.09
|
2,601 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/08/2024 |
8.09
|
7,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/08/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |