| 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) |
-0.60 | -4.84% | 511,500 | -100 | 0 |
11.60
12.40
11.60
|
|
2 tháng
(2026-04-20) |
2 | 20.41% | 1,873,300 | -4,100 | 0 |
9.80
12.60
11.60
|
|
3 tháng
(2026-03-19) |
3.70 | 45.68% | 3,622,400 | -6,200 | -0.0 |
8.10
12.60
11.60
|
|
6 tháng
(2025-12-19) |
2.50 | 26.88% | 5,416,700 | -24,400 | -0.2 |
7.70
12.60
11.60
|
|
12 tháng
(2025-06-23) |
4.70 | 66.20% | 14,003,700 | -37,900 | -0.3 |
7.10
12.60
11.60
|
|
24 tháng
(2024-06-27) |
1.30 | 12.38% | 21,183,429 | -110,966 | -0.8 |
6
12.60
11.60
|
|
36 tháng
(2023-07-03) |
1.80 | 18% | 50,022,010 | -138,776 | -1.2 |
6
15.83
11.60
|
|
60 tháng
(2021-07-13) |
-14.45 | -55.05% | 127,128,206 | 11,421 | 6.6 |
5.42
41.50
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.20
|
16,700 | 8.30 | 8.30 | 8 | 0 | 4,000 | -0.0 |
| 31/03/2025 |
8.30
|
16,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
20,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
12,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
7,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
16,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
16,900 | 8.30 | 8.50 | 8.30 | 0 | 2,400 | -0.0 |
| 20/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/03/2025 |
8.40
|
24,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2025 |
8.40
|
18,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
28,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
41,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
9,500 | 8.70 | 8.70 | 8.50 | 0 | 1,000 | -0.0 |
| 12/03/2025 |
8.70
|
57,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
18,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
34,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
32,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
37,600 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
56,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
80,400 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
68,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
9
|
99,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
185,600 | 9.60 | 9.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
301,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
121,800 | 7.90 | 8.50 | 7.80 | 0 | 2,000 | -0.0 |
| 24/02/2025 |
7.90
|
15,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
37,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
8,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
57,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
24,100 | 8 | 8.10 | 7.90 | 0 | 11 | -0.0 |
| 17/02/2025 |
8
|
34,900 | 7.70 | 8 | 7.60 | 0 | 100 | -0.0 |
| 14/02/2025 |
7.70
|
25,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
25,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
10,513 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.60
|
15,323 | 7.50 | 7.70 | 7.50 | 0 | 1,200 | -0.0 |
| 10/02/2025 |
7.50
|
13,514 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
45,760 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
7.80
|
4,742 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/02/2025 |
7.80
|
12,616 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
28,160 | 7.60 | 8 | 7.50 | 0 | 16,200 | -0.1 |
| 03/02/2025 |
7.60
|
9,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/01/2025 |
7.60
|
3,304 | 7.30 | 7.70 | 7.30 | 0 | 500 | -0.0 |
| 23/01/2025 |
7.30
|
24,780 | 7.60 | 7.80 | 7.30 | 0 | 500 | -0.0 |
| 22/01/2025 |
7.70
|
11,341 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
21,212 | 7.60 | 7.80 | 7.60 | 0 | 909 | -0.0 |
| 20/01/2025 |
7.70
|
7,521 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/01/2025 |
7.70
|
6,429 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
13,241 | 7.60 | 7.80 | 7.60 | 0 | 800 | -0.0 |
| 15/01/2025 |
7.80
|
11,101 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
10,535 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
17,401 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
8,701 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/01/2025 |
7.90
|
4,770 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.90
|
2,401 | 7.70 | 7.90 | 7.70 | 0 | 1,000 | -0.0 |
| 07/01/2025 |
7.80
|
2,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
5,201 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
18,301 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
21,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2024 |
8
|
6,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/12/2024 |
8
|
35,905 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 27/12/2024 |
8.20
|
12,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/12/2024 |
8.20
|
61,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8.20
|
32,524 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/12/2024 |
8
|
2,720 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/12/2024 |
8.20
|
18,702 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 18/12/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/12/2024 |
8.20
|
24,600 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| 16/12/2024 |
8.20
|
3,226 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
35,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/12/2024 |
8.30
|
12,850 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/12/2024 |
8.60
|
51,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
26,549 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/12/2024 |
8.50
|
109,204 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
4,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
25,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
3,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
4,120 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 02/12/2024 |
7.70
|
7,202 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/11/2024 |
7.70
|
7,602 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 |
| 27/11/2024 |
7.70
|
5,501 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/11/2024 |
7.60
|
3,808 | 7.50 | 7.80 | 7.50 | 0 | 600 | 0 |
| 25/11/2024 |
7.60
|
15,852 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
11,941 | 7.60 | 7.70 | 7.50 | 0 | 4,600 | -0.0 |
| 21/11/2024 |
7.60
|
6,501 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | -0.0 |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
8,802 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | -0.0 |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | -0.0 |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |