| 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) |
0.10 | 2.08% | 66,800 | 0 | 0 |
4.80
5.20
4.90
|
|
2 tháng
(2026-01-16) |
-1 | -16.95% | 227,500 | 300 | 0.0 |
4.70
6
4.90
|
|
3 tháng
(2025-12-17) |
-1 | -16.95% | 412,400 | 300 | 0.0 |
4.70
6.20
4.90
|
|
6 tháng
(2025-09-18) |
-0.51 | -9.35% | 1,486,600 | -4,700 | -0.0 |
4.70
7.80
4.90
|
|
12 tháng
(2025-03-24) |
-0.87 | -15.02% | 3,159,200 | -1,900 | -0.0 |
4.23
7.80
4.90
|
|
24 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,739,219 | -300 | 0.0 |
4.23
12.16
4.90
|
|
36 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,739,219 | -300 | 0.0 |
4.23
12.16
4.90
|
|
60 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,739,219 | -300 | 0.0 |
4.23
12.16
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
8.11
|
31,651 | 8.29 | 8.29 | 7.66 | 0 | 0 | 0 |
| 23/12/2024 |
8.29
|
53,100 | 8.11 | 8.29 | 7.75 | 0 | 0 | 0 |
| 20/12/2024 |
8.11
|
46,908 | 7.93 | 8.11 | 7.84 | 0 | 0 | 0 |
| 19/12/2024 |
7.93
|
50,000 | 7.75 | 7.93 | 7.75 | 0 | 0 | 0 |
| 18/12/2024 |
7.93
|
40,309 | 8.02 | 8.02 | 7.66 | 0 | 0 | 0 |
| 17/12/2024 |
7.84
|
37,902 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 16/12/2024 |
7.48
|
25,312 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 13/12/2024 |
7.66
|
20,600 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 |
| 12/12/2024 |
7.66
|
23,400 | 7.66 | 7.75 | 7.48 | 100 | 0 | 0.0 |
| 11/12/2024 |
7.48
|
43,396 | 7.66 | 7.75 | 7.39 | 0 | 0 | 0 |
| 10/12/2024 |
7.57
|
27,201 | 7.75 | 7.93 | 7.57 | 0 | 0 | 0 |
| 09/12/2024 |
7.84
|
50,074 | 7.39 | 7.93 | 7.39 | 0 | 0 | 0 |
| 06/12/2024 |
7.75
|
131,200 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 |
| 05/12/2024 |
7.57
|
138,808 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 04/12/2024 |
7.57
|
21,370 | 7.30 | 7.57 | 7.12 | 0 | 0 | 0 |
| 03/12/2024 |
7.21
|
43,234 | 7.57 | 7.57 | 7.21 | 0 | 0 | 0 |
| 02/12/2024 |
7.39
|
26,830 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.21
|
38,462 | 8.65 | 8.65 | 7.21 | 0 | 0 | 0 |
| 28/11/2024 |
8.02
|
49,900 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 27/11/2024 |
8.47
|
11,456 | 8.65 | 8.65 | 7.93 | 0 | 0 | 0 |
| 26/11/2024 |
8.56
|
31,973 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
| 25/11/2024 |
8.92
|
46,243 | 8.92 | 9.19 | 8.83 | 0 | 0 | 0 |
| 22/11/2024 |
8.92
|
119,457 | 8.83 | 9.91 | 8.02 | 0 | 0 | 0 |
| 21/11/2024 |
9.01
|
68,722 | 7.93 | 9.01 | 7.93 | 0 | 600 | -0.0 |
| 20/11/2024 |
8.11
|
78,938 | 7.39 | 8.11 | 7.39 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
5,300 | 7.21 | 7.30 | 7.03 | 0 | 0 | 0 |
| 18/11/2024 |
7.39
|
10,408 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 15/11/2024 |
7.12
|
7,704 | 7.39 | 7.48 | 7.12 | 0 | 0 | 0 |
| 14/11/2024 |
7.21
|
8,600 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 13/11/2024 |
7.21
|
3,501 | 7.30 | 7.39 | 7.21 | 0 | 0 | 0 |
| 12/11/2024 |
7.30
|
4,900 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
4,612 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
3,845 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 07/11/2024 |
7.39
|
6,141 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.66
|
14,265 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.57
|
5,800 | 7.75 | 7.75 | 7.39 | 0 | 0 | 0 |
| 04/11/2024 |
7.57
|
17,232 | 7.39 | 7.57 | 7.21 | 0 | 6,500 | -0.1 |
| 01/11/2024 |
7.75
|
6,437 | 7.75 | 8.02 | 7.66 | 0 | 0 | 0 |
| 31/10/2024 |
8.02
|
13,537 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 30/10/2024 |
7.75
|
15,268 | 7.66 | 7.93 | 7.57 | 0 | 0 | 0 |
| 29/10/2024 |
7.57
|
14,395 | 7.21 | 7.75 | 7.12 | 0 | 0 | 0 |
| 28/10/2024 |
7.39
|
6,901 | 7.12 | 7.48 | 7.12 | 0 | 0 | 0 |
| 25/10/2024 |
7.12
|
5,503 | 7.48 | 7.48 | 7.12 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.39
|
2,406 | 7.57 | 7.75 | 7.21 | 0 | 0 | 0 |
| 23/10/2024 |
7.57
|
76,500 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
7.48
|
8,423 | 7.93 | 7.93 | 7.21 | 0 | 0 | 0 |
| 21/10/2024 |
7.57
|
9,516 | 6.85 | 7.66 | 6.76 | 0 | 0 | 0 |
| 18/10/2024 |
7.66
|
11,966 | 7.48 | 7.75 | 7.03 | 0 | 0 | 0 |
| 17/10/2024 |
7.03
|
15,201 | 7.57 | 7.57 | 6.76 | 100 | 0 | 0.0 |
| 16/10/2024 |
7.93
|
2,101 | 7.93 | 7.93 | 7.48 | 0 | 0 | 0 |
| 15/10/2024 |
7.84
|
237,838 | 6.67 | 8.74 | 6.58 | 300 | 0 | 0.0 |
| 14/10/2024 |
7.66
|
26,131 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
49,975 | 9.64 | 9.82 | 8.20 | 100 | 0 | 0.0 |
| 10/10/2024 |
8.47
|
267,582 | 11.35 | 11.35 | 8.47 | 6,000 | 0 | 0.1 |
| 09/10/2024 |
9.91
|
163,185 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 |
| 08/10/2024 |
8.83
|
111,268 | 8.56 | 8.83 | 7.93 | 0 | 0 | 0 |
| 07/10/2024 |
7.93
|
98,522 | 7.12 | 7.93 | 6.85 | 0 | 0 | 0 |
| 04/10/2024 |
6.58
|
36,400 | 6.58 | 7.12 | 6.13 | 0 | 0 | 0 |
| 03/10/2024 |
6.94
|
3,900 | 6.67 | 7.03 | 6.49 | 500 | 0 | 0.0 |
| 02/10/2024 |
6.58
|
3,550 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 |
| 01/10/2024 |
7.03
|
4,127 | 6.85 | 7.03 | 6.58 | 0 | 0 | 0 |
| 30/09/2024 |
6.13
|
14,277 | 6.94 | 6.94 | 6.13 | 0 | 0 | 0 |
| 27/09/2024 |
7.03
|
3,400 | 6.76 | 7.30 | 6.76 | 0 | 0 | 0 |
| 26/09/2024 |
7.30
|
11,200 | 7.57 | 7.57 | 6.85 | 0 | 0 | 0 |
| 25/09/2024 |
7.57
|
3,552 | 7.21 | 7.66 | 6.94 | 0 | 0 | 0 |
| 24/09/2024 |
6.67
|
21,940 | 7.66 | 7.66 | 6.67 | 0 | 0 | 0 |
| 23/09/2024 |
7.39
|
5,899 | 7.57 | 7.84 | 6.85 | 0 | 0 | 0 |
| 20/09/2024 |
7.93
|
1,500 | 7.66 | 7.93 | 7.66 | 0 | 0 | 0 |
| 19/09/2024 |
8.02
|
10,700 | 7.93 | 8.11 | 7.75 | 0 | 0 | 0 |
| 18/09/2024 |
8.02
|
14,926 | 7.66 | 8.11 | 7.66 | 0 | 0 | 0 |
| 17/09/2024 |
7.57
|
11,234 | 7.48 | 7.66 | 6.94 | 0 | 0 | 0 |
| 16/09/2024 |
7.03
|
12,700 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
| 13/09/2024 |
6.94
|
12,700 | 6.67 | 7.03 | 6.58 | 0 | 0 | 0 |
| 12/09/2024 |
6.67
|
11,526 | 6.58 | 6.94 | 6.58 | 0 | 0 | 0 |
| 11/09/2024 |
6.67
|
9,403 | 6.31 | 6.67 | 6.31 | 0 | 0 | 0 |
| 10/09/2024 |
6.67
|
12,500 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 |
| 09/09/2024 |
6.94
|
5,524 | 6.94 | 6.94 | 5.86 | 0 | 0 | 0 |
| 06/09/2024 |
6.94
|
14,355 | 6.40 | 7.12 | 6.40 | 0 | 0 | 0 |
| 05/09/2024 |
6.31
|
5,705 | 6.04 | 6.49 | 6.04 | 0 | 0 | 0 |
| 04/09/2024 |
5.95
|
3,633 | 5.95 | 6.22 | 5.95 | 0 | 0 | 0 |
| 30/08/2024 |
6.31
|
3,780 | 6.31 | 6.94 | 6.22 | 0 | 0 | 0 |
| 29/08/2024 |
6.22
|
5,006 | 6.67 | 6.76 | 6.22 | 0 | 0 | 0 |
| 28/08/2024 |
6.31
|
3,510 | 6.04 | 6.76 | 6.04 | 0 | 0 | 0 |
| 27/08/2024 |
6.04
|
8,934 | 5.86 | 6.76 | 5.77 | 0 | 0 | 0 |
| 26/08/2024 |
5.68
|
5,444 | 6.31 | 6.31 | 5.68 | 0 | 0 | 0 |
| 23/08/2024 |
6.40
|
5,280 | 6.94 | 6.94 | 6.31 | 0 | 0 | 0 |
| 22/08/2024 |
7.03
|
12,977 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
| 21/08/2024 |
7.30
|
7,402 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 20/08/2024 |
7.48
|
7,410 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 19/08/2024 |
7.66
|
3,611 | 7.48 | 8.11 | 7.48 | 0 | 0 | 0 |
| 16/08/2024 |
7.66
|
1,815 | 7.75 | 8.11 | 7.57 | 0 | 0 | 0 |
| 15/08/2024 |
8.47
|
6,364 | 7.57 | 8.47 | 7.48 | 0 | 0 | 0 |
| 14/08/2024 |
8.02
|
201 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
8,207 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.20
|
1,713 | 9.46 | 9.46 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
9.46
|
9,509 | 8.83 | 9.46 | 8.56 | 0 | 0 | 0 |
| 08/08/2024 |
8.29
|
501 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/08/2024 |
10.18
|
9,881 | 8.29 | 10.18 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
9.64
|
10,450 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 |
| 05/08/2024 |
10.36
|
15,513 | 11.62 | 11.62 | 10.36 | 0 | 0 | 0 |