| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.11% | 13,300 | 0 | 0 |
8.20
10.10
9.10
|
|
2 tháng
(2026-06-04) |
0.10 | 1.11% | 28,400 | 0 | 0 |
8.20
10.60
9.10
|
|
3 tháng
(2026-05-05) |
0.10 | 1.11% | 77,600 | -500 | 0 |
8.20
10.60
9.10
|
|
6 tháng
(2026-02-04) |
0.19 | 2.13% | 119,300 | -13,500 | -0.1 |
8.20
10.60
9.10
|
|
12 tháng
(2025-08-08) |
3.79 | 71.37% | 925,200 | -26,600 | -0.2 |
5.22
10.60
9.10
|
|
24 tháng
(2024-08-13) |
0.93 | 11.34% | 1,591,644 | -218,200 | -1.6 |
4.95
10.60
9.10
|
|
36 tháng
(2023-08-21) |
0.31 | 3.54% | 1,762,142 | -248,300 | -2.0 |
4.95
10.73
9.10
|
|
60 tháng
(2021-08-30) |
-0.47 | -4.90% | 2,861,427 | -111,000 | 0.2 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
6.47
|
8,500 | 6.21 | 6.56 | 6.04 | 0 | 4,600 | -0.0 |
| 21/05/2025 |
6.39
|
33,200 | 6.81 | 6.81 | 6.21 | 0 | 500 | -0.0 |
| 20/05/2025 |
6.90
|
34,900 | 6.98 | 6.98 | 6.90 | 0 | 20,400 | -0.2 |
| 19/05/2025 |
7.15
|
5,400 | 6.90 | 7.15 | 6.90 | 0 | 3,000 | -0.0 |
| 16/05/2025 |
7.15
|
1,500 | 7.15 | 7.15 | 7.15 | 0 | 1,000 | -0.0 |
| 15/05/2025 |
7.15
|
9,700 | 7.15 | 7.15 | 7.15 | 0 | 5,000 | 0 |
| 14/05/2025 |
7.15
|
2,900 | 7.15 | 7.24 | 7.15 | 0 | 300 | 0 |
| 13/05/2025 |
7.24
|
17,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
| 12/05/2025 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/05/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/05/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/05/2025 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/05/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/05/2025 |
7.49
|
8,300 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 |
| 29/04/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 28/04/2025 |
7.49
|
700 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
| 25/04/2025 |
7.58
|
1,100 | 6.98 | 7.58 | 6.98 | 0 | 0 | 0 |
| 24/04/2025 |
7.58
|
1,500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 23/04/2025 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/04/2025 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 18/04/2025 |
7.58
|
900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 17/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 16/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 15/04/2025 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 14/04/2025 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 11/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 10/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 09/04/2025 |
7.32
|
800 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 08/04/2025 |
7.32
|
1,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
| 04/04/2025 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/04/2025 |
7.58
|
4,100 | 7.83 | 7.83 | 7.58 | 0 | 1,400 | -0.0 |
| 02/04/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 01/04/2025 |
7.66
|
500 | 7.83 | 7.83 | 7.66 | 0 | 0 | 0 |
| 31/03/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/03/2025 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/03/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/03/2025 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/03/2025 |
7.83
|
900 | 7.66 | 7.83 | 7.66 | 0 | 200 | -0.0 |
| 24/03/2025 |
7.66
|
3,900 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 21/03/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/03/2025 |
7.83
|
2,700 | 7.83 | 7.83 | 7.75 | 0 | 2,300 | -0.0 |
| 19/03/2025 |
7.83
|
1,400 | 7.83 | 7.83 | 7.75 | 0 | 1,100 | -0.0 |
| 18/03/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/03/2025 |
7.83
|
900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/03/2025 |
7.83
|
17,300 | 8.51 | 8.51 | 7.75 | 0 | 9,900 | -0.1 |
| 13/03/2025 |
8.17
|
200 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 12/03/2025 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/03/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/03/2025 |
7.75
|
14,800 | 8.17 | 8.17 | 7.66 | 0 | 0 | 0 |
| 07/03/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/03/2025 |
7.83
|
2,900 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 05/03/2025 |
8.00
|
34,000 | 8.00 | 8.09 | 7.83 | 0 | 15,800 | -0.1 |
| 04/03/2025 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 03/03/2025 |
7.66
|
10,200 | 7.92 | 7.92 | 7.66 | 0 | 3,100 | -0.0 |
| 28/02/2025 |
8.00
|
3,900 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 27/02/2025 |
7.92
|
2,100 | 7.92 | 8.77 | 7.75 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
6,100 | 7.83 | 8.09 | 7.66 | 0 | 0 | 0 |
| 25/02/2025 |
8.26
|
28,200 | 8.34 | 8.34 | 7.66 | 0 | 0 | 0 |
| 24/02/2025 |
8.43
|
400 | 8.09 | 8.43 | 7.92 | 0 | 0 | 0 |
| 21/02/2025 |
8.09
|
400 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 20/02/2025 |
8.09
|
1,100 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 |
| 19/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 18/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/02/2025 |
7.83
|
5,200 | 7.92 | 7.92 | 7.83 | 0 | 3,000 | -0.0 |
| 14/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/02/2025 |
7.83
|
7,401 | 8.17 | 8.17 | 7.83 | 0 | 7,300 | -0.1 |
| 10/02/2025 |
8.17
|
5,700 | 8.85 | 8.85 | 8.17 | 600 | 5,600 | -0.0 |
| 07/02/2025 |
8.09
|
4,610 | 8.94 | 8.94 | 8.09 | 100 | 4,500 | -0.0 |
| 06/02/2025 |
8.26
|
1,204 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 05/02/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 04/02/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 03/02/2025 |
8.94
|
1,100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 24/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 23/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 22/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 21/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 20/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 17/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 16/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 15/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/01/2025 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 100 | 0 | 0.0 |
| 13/01/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/01/2025 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 31/12/2024 |
8.85
|
4,800 | 8.43 | 8.94 | 8.43 | 0 | 3,900 | -0.0 |
| 30/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.02
|
1 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 24/12/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 100 | 0 | 0.0 |
| 23/12/2024 |
8.26
|
300 | 9.02 | 9.02 | 8.26 | 0 | 0 | 0 |
| 20/12/2024 |
8.94
|
1,900 | 9.36 | 9.36 | 7.92 | 100 | 0 | 0.0 |