| 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 | -5.26% | 1,120,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.10% | 3,359,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-19) |
0.80 | 9.76% | 6,729,600 | -500 | 0 |
8.20
10
9
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.17% | 12,862,700 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-23) |
2.14 | 31.25% | 47,035,800 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-06-27) |
-1.07 | -10.61% | 83,464,958 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-03) |
1.11 | 14.05% | 182,645,938 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-13) |
-3.71 | -29.20% | 453,912,511 | -284,360 | -5.8 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
7.14
|
85,900 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 31/03/2025 |
7.14
|
123,800 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
70,200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 27/03/2025 |
7.14
|
121,600 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
47,400 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
63,600 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 24/03/2025 |
7.33
|
158,100 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 21/03/2025 |
7.43
|
72,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.33
|
140,200 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 19/03/2025 |
7.33
|
131,400 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 18/03/2025 |
7.43
|
58,100 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/03/2025 |
7.43
|
611,900 | 7.43 | 7.62 | 7.05 | 0 | 0 | 0 |
| 14/03/2025 |
7.43
|
285,000 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
343,000 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.71
|
202,300 | 7.90 | 7.90 | 7.52 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
70,500 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
123,900 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
89,200 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
57,400 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 05/03/2025 |
7.90
|
204,600 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 04/03/2025 |
8.10
|
325,700 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 03/03/2025 |
8.10
|
232,100 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 28/02/2025 |
8.38
|
176,800 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.48
|
286,400 | 8.48 | 8.76 | 7.81 | 0 | 0 | 0 |
| 26/02/2025 |
8.48
|
925,000 | 7.81 | 8.48 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.71
|
294,300 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 24/02/2025 |
7.62
|
64,200 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 21/02/2025 |
7.62
|
128,100 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 20/02/2025 |
7.71
|
176,600 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |
| 19/02/2025 |
7.81
|
193,700 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 18/02/2025 |
7.62
|
132,200 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 17/02/2025 |
7.52
|
167,000 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 14/02/2025 |
7.33
|
95,900 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/02/2025 |
7.33
|
73,000 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 12/02/2025 |
7.43
|
102,680 | 7.43 | 7.52 | 7.33 | 0 | 6,200 | -0.0 |
| 11/02/2025 |
7.43
|
90,697 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/02/2025 |
7.33
|
27,845 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 07/02/2025 |
7.33
|
155,352 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 06/02/2025 |
7.24
|
11,247 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.24
|
40,652 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/02/2025 |
7.24
|
33,675 | 7.05 | 7.33 | 6.95 | 0 | 0 | 0 |
| 03/02/2025 |
7.05
|
58,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 24/01/2025 |
7.24
|
66,800 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 23/01/2025 |
7.14
|
73,086 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 22/01/2025 |
7.14
|
65,955 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 21/01/2025 |
7.33
|
28,503 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/01/2025 |
7.24
|
50,971 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 17/01/2025 |
7.33
|
44,861 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 16/01/2025 |
7.24
|
97,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 15/01/2025 |
7.24
|
35,420 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 14/01/2025 |
7.14
|
35,729 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 13/01/2025 |
7.14
|
54,473 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
157,115 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 09/01/2025 |
7.14
|
72,976 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
110,727 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.14
|
64,935 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 06/01/2025 |
7.14
|
38,789 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/01/2025 |
7.33
|
66,384 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 02/01/2025 |
7.43
|
91,791 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 31/12/2024 |
7.62
|
85,795 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 30/12/2024 |
7.71
|
132,284 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 27/12/2024 |
7.81
|
138,289 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
265,316 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 25/12/2024 |
7.71
|
122,180 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 24/12/2024 |
7.71
|
81,797 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/12/2024 |
7.90
|
289,012 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 20/12/2024 |
7.71
|
174,253 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.62
|
273,562 | 7.52 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.52
|
93,342 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 17/12/2024 |
7.62
|
342,998 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
252,527 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.71
|
89,222 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/12/2024 |
7.71
|
216,261 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/12/2024 |
7.81
|
307,289 | 7.81 | 8 | 7.52 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
497,451 | 7.81 | 8.10 | 7.62 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
609,103 | 6.95 | 7.62 | 6.95 | 0 | 0 | 0 |
| 06/12/2024 |
6.95
|
79,818 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 05/12/2024 |
6.95
|
115,040 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 04/12/2024 |
6.76
|
154,179 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 03/12/2024 |
6.76
|
146,555 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.76
|
295,915 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 29/11/2024 |
6.76
|
43,057 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 28/11/2024 |
6.86
|
127,830 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 27/11/2024 |
6.86
|
309,951 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 26/11/2024 |
6.95
|
105,904 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 25/11/2024 |
6.86
|
259,002 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 22/11/2024 |
6.76
|
173,436 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 21/11/2024 |
6.76
|
461,870 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 20/11/2024 |
7.05
|
265,711 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 19/11/2024 |
7.24
|
51,117 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 18/11/2024 |
7.24
|
146,518 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 15/11/2024 |
7.33
|
240,335 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 14/11/2024 |
7.33
|
408,591 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 13/11/2024 |
7.43
|
138,792 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 12/11/2024 |
7.52
|
87,138 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 11/11/2024 |
7.52
|
86,426 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 08/11/2024 |
7.52
|
21,419 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/11/2024 |
7.52
|
129,437 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 06/11/2024 |
7.52
|
39,979 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 05/11/2024 |
7.43
|
40,841 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |