| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 3.30% | 19,000 | 0 | 0 |
9.10
9.50
9.30
|
|
2 tháng
(2026-03-05) |
-0.10 | -1.05% | 89,200 | -3,600 | -0.0 |
8.90
9.50
9.30
|
|
3 tháng
(2026-02-03) |
-0.20 | -2.08% | 197,700 | -2,100 | -0.0 |
8.90
9.80
9.30
|
|
6 tháng
(2025-11-05) |
-1.10 | -10.48% | 502,300 | -3,000 | -0.0 |
8.90
11.20
9.30
|
|
12 tháng
(2025-05-09) |
-0.09 | -0.95% | 1,097,900 | -10,300 | -0.1 |
8.90
11.20
9.30
|
|
24 tháng
(2024-05-14) |
2 | 26.95% | 2,173,561 | -13,200 | -0.2 |
6.74
11.20
9.30
|
|
36 tháng
(2023-05-22) |
0.83 | 9.69% | 3,167,435 | -25,800 | -0.3 |
6.57
11.20
9.30
|
|
60 tháng
(2021-05-31) |
2.46 | 35.52% | 10,602,863 | 268,300 | 2.7 |
6.57
13.35
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 12/02/2025 |
8.07
|
1,017 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/02/2025 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/02/2025 |
8.07
|
1,100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/02/2025 |
8.07
|
9,900 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 06/02/2025 |
7.97
|
4,700 | 7.69 | 7.97 | 7.69 | 0 | 0 | 0 |
| 05/02/2025 |
8.07
|
1,400 | 7.69 | 8.07 | 7.59 | 0 | 0 | 0 |
| 04/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/02/2025 |
8.07
|
800 | 7.50 | 8.07 | 7.50 | 0 | 0 | 0 |
| 24/01/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/01/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/01/2025 |
7.21
|
7,521 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 17/01/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/01/2025 |
7.40
|
400 | 7.21 | 7.40 | 7.21 | 0 | 0 | 0 |
| 13/01/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/01/2025 |
7.59
|
1 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/01/2025 |
7.59
|
2,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
4,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 06/01/2025 |
7.21
|
500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 03/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 02/01/2025 |
7.31
|
1,700 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
| 31/12/2024 |
7.12
|
3,700 | 7.40 | 7.40 | 7.12 | 0 | 0 | 0 |
| 30/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
23,600 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 |
| 26/12/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/12/2024 |
7.59
|
14,500 | 7.21 | 7.59 | 7.02 | 0 | 0 | 0 |
| 24/12/2024 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/12/2024 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/12/2024 |
7.50
|
43 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/12/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
801 | 7.40 | 7.59 | 7.40 | 0 | 0 | 0 |
| 04/12/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/12/2024 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 02/12/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 29/11/2024 |
7.59
|
900 | 7.12 | 7.59 | 7.12 | 300 | 0 | 0.0 |
| 28/11/2024 |
7.59
|
360 | 7.59 | 7.59 | 7.59 | 300 | 0 | 0.0 |
| 27/11/2024 |
7.21
|
1,800 | 7.02 | 7.21 | 7.02 | 0 | 0 | 0 |
| 26/11/2024 |
7.21
|
8,400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 25/11/2024 |
7.02
|
801 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 22/11/2024 |
6.93
|
3,075 | 6.93 | 6.93 | 6.93 | 400 | 0 | 0.0 |
| 21/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 20/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 19/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 18/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/11/2024 |
7.59
|
1 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 14/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 13/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 12/11/2024 |
7.59
|
5,000 | 7.59 | 7.59 | 7.59 | 200 | 0 | 0.0 |
| 11/11/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
460 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
| 07/11/2024 |
8.07
|
5 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 06/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/11/2024 |
8.07
|
60 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 31/10/2024 |
8.07
|
6,060 | 7.69 | 8.07 | 7.69 | 0 | 0 | 0 |
| 30/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 29/10/2024 |
7.69
|
200 | 7.21 | 7.69 | 7.21 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.40
|
8 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/10/2024 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 18/10/2024 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 17/10/2024 |
7.12
|
505 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 16/10/2024 |
7.31
|
1,500 | 7.31 | 7.31 | 7.31 | 800 | 0 | 0.0 |
| 15/10/2024 |
7.40
|
2,360 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/10/2024 |
7.59
|
815 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 08/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 07/10/2024 |
7.59
|
415 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 04/10/2024 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/10/2024 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 02/10/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/10/2024 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/09/2024 |
7.97
|
20 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 25/09/2024 |
7.97
|
5,905 | 7.21 | 7.97 | 6.93 | 0 | 5,800 | -0.0 |
| 24/09/2024 |
7.69
|
2,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/09/2024 |
7.50
|
3,159 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |