| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.15 | -1.96% | 410,400 | -10,100 | 0 |
7.22
7.65
7.49
|
|
2 tháng
(2026-04-13) |
-0.09 | -1.19% | 1,138,400 | -36,100 | 0 |
7.22
7.75
7.49
|
|
3 tháng
(2026-03-16) |
0.16 | 2.18% | 1,553,300 | -65,500 | -0.1 |
7.09
7.75
7.49
|
|
6 tháng
(2025-12-15) |
-0.51 | -6.37% | 3,587,200 | -87,100 | -0.3 |
7.09
8.50
7.49
|
|
12 tháng
(2025-06-17) |
-0.80 | -9.64% | 23,631,500 | -219,600 | -1.7 |
7.09
10.70
7.49
|
|
24 tháng
(2024-06-24) |
-1.62 | -17.76% | 61,847,600 | -1,829,760 | -16.0 |
5.95
10.70
7.49
|
|
36 tháng
(2023-06-28) |
1.65 | 28.21% | 178,808,700 | -1,006,160 | -8.4 |
4.61
10.70
7.49
|
|
60 tháng
(2021-07-08) |
-6.06 | -44.71% | 632,389,827 | 311,711 | 22.8 |
3.10
30.04
7.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
7.87
|
42,800 | 8.09 | 8.09 | 7.87 | 0 | 500 | -0.0 |
| 26/03/2025 |
7.98
|
19,200 | 8.05 | 8.05 | 7.90 | 200 | 0 | 0.0 |
| 25/03/2025 |
7.95
|
42,100 | 7.99 | 8.05 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
7.94
|
25,100 | 7.91 | 7.94 | 7.85 | 0 | 0 | 0 |
| 21/03/2025 |
7.91
|
21,900 | 7.98 | 8 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.98
|
52,800 | 7.95 | 8 | 7.95 | 1,500 | 800 | 0.0 |
| 19/03/2025 |
8
|
53,400 | 8.01 | 8.01 | 7.96 | 0 | 500 | -0.0 |
| 18/03/2025 |
8.04
|
60,900 | 8.03 | 8.15 | 8.03 | 500 | 900 | -0.0 |
| 17/03/2025 |
8.03
|
41,800 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 14/03/2025 |
8.08
|
51,800 | 8.10 | 8.12 | 8.05 | 0 | 100 | -0.0 |
| 13/03/2025 |
8.12
|
32,300 | 8.11 | 8.20 | 8.09 | 0 | 0 | 0 |
| 12/03/2025 |
8.13
|
54,600 | 8.15 | 8.25 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.15
|
116,600 | 7.90 | 8.16 | 7.90 | 100 | 7,800 | -0.1 |
| 10/03/2025 |
8.17
|
63,100 | 8.23 | 8.30 | 8.16 | 0 | 0 | 0 |
| 07/03/2025 |
8.23
|
25,800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 06/03/2025 |
8.24
|
76,100 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 05/03/2025 |
8.11
|
48,000 | 8.12 | 8.25 | 8.10 | 2,200 | 0 | 0.0 |
| 04/03/2025 |
8.16
|
52,800 | 8.13 | 8.18 | 8.10 | 0 | 0 | 0 |
| 03/03/2025 |
8.16
|
165,900 | 8.30 | 8.30 | 8.16 | 0 | 51,100 | -0.4 |
| 28/02/2025 |
8.30
|
80,200 | 8.38 | 8.40 | 8.30 | 0 | 34,600 | -0.3 |
| 27/02/2025 |
8.37
|
175,300 | 8.35 | 8.44 | 8.20 | 0 | 54,300 | -0.5 |
| 26/02/2025 |
8.32
|
101,300 | 8.26 | 8.32 | 8.25 | 0 | 34,000 | -0.3 |
| 25/02/2025 |
8.25
|
119,000 | 8.25 | 8.35 | 8.24 | 5,500 | 300 | 0.0 |
| 24/02/2025 |
8.24
|
86,700 | 8.17 | 8.30 | 8.17 | 100 | 400 | -0.0 |
| 21/02/2025 |
8.20
|
14,200 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
| 20/02/2025 |
8.27
|
55,400 | 8.39 | 8.39 | 8.16 | 0 | 3,100 | -0.0 |
| 19/02/2025 |
8.26
|
69,900 | 8.24 | 8.27 | 8.18 | 0 | 12,000 | -0.1 |
| 18/02/2025 |
8.23
|
53,300 | 8.23 | 8.25 | 8.20 | 0 | 4,000 | -0.0 |
| 17/02/2025 |
8.23
|
32,700 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 14/02/2025 |
8.17
|
27,000 | 8.31 | 8.45 | 8.10 | 100 | 0 | 0.0 |
| 13/02/2025 |
8.37
|
31,000 | 8.37 | 8.40 | 8.11 | 4,300 | 23,500 | -0.2 |
| 12/02/2025 |
8.37
|
37,100 | 8.33 | 8.45 | 8.27 | 0 | 3,700 | -0.0 |
| 11/02/2025 |
8.33
|
16,000 | 8.50 | 8.60 | 8.31 | 0 | 2,200 | -0.0 |
| 10/02/2025 |
8.39
|
131,200 | 8.44 | 8.60 | 8.36 | 0 | 1,500 | -0.0 |
| 07/02/2025 |
8.45
|
156,100 | 8.43 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/02/2025 |
8.45
|
40,300 | 8.43 | 8.49 | 8.34 | 0 | 700 | -0.0 |
| 05/02/2025 |
8.44
|
50,000 | 8.30 | 8.64 | 8.30 | 0 | 0 | 0 |
| 04/02/2025 |
8.48
|
305,600 | 8.24 | 8.50 | 8.15 | 0 | 0 | 0 |
| 03/02/2025 |
8.23
|
57,100 | 8.10 | 8.34 | 8.05 | 0 | 300 | -0.0 |
| 24/01/2025 |
8.19
|
146,100 | 8.19 | 8.35 | 8.17 | 0 | 4,300 | -0.0 |
| 23/01/2025 |
8.14
|
44,800 | 8.07 | 8.17 | 7.49 | 0 | 200 | -0.0 |
| 22/01/2025 |
8.05
|
27,000 | 8.48 | 8.48 | 8.05 | 0 | 0 | 0 |
| 21/01/2025 |
8.20
|
343,800 | 7.82 | 8.20 | 7.70 | 6,400 | 0 | 0.1 |
| 20/01/2025 |
7.67
|
55,000 | 7.74 | 7.85 | 7.67 | 900 | 900 | -0.0 |
| 17/01/2025 |
7.67
|
25,900 | 7.80 | 7.80 | 7.57 | 700 | 0 | 0.0 |
| 16/01/2025 |
7.64
|
30,800 | 7.79 | 7.83 | 7.59 | 0 | 200 | -0.0 |
| 15/01/2025 |
7.53
|
52,000 | 7.60 | 7.80 | 6.94 | 3,700 | 0 | 0.0 |
| 14/01/2025 |
7.44
|
17,500 | 7.65 | 7.65 | 7.44 | 0 | 0 | 0 |
| 13/01/2025 |
7.60
|
82,200 | 7.70 | 7.70 | 7.45 | 0 | 300 | -0.0 |
| 10/01/2025 |
7.70
|
33,500 | 7.96 | 7.96 | 7.70 | 0 | 0 | 0 |
| 09/01/2025 |
7.96
|
30,100 | 8.04 | 8.09 | 7.96 | 0 | 0 | 0 |
| 08/01/2025 |
8.02
|
30,900 | 8 | 8.10 | 8 | 0 | 900 | -0.0 |
| 07/01/2025 |
8.09
|
27,500 | 8.30 | 8.30 | 8.07 | 0 | 700 | -0.0 |
| 06/01/2025 |
8.15
|
36,900 | 8.16 | 8.38 | 8.15 | 0 | 2,119 | -0.0 |
| 03/01/2025 |
8.36
|
46,100 | 8.37 | 8.40 | 8.16 | 0 | 5,200 | -0.0 |
| 02/01/2025 |
8.37
|
25,000 | 8.40 | 8.47 | 8.32 | 0 | 7,500 | -0.1 |
| 31/12/2024 |
8.38
|
47,600 | 8.41 | 8.45 | 8.37 | 0 | 7,400 | -0.1 |
| 30/12/2024 |
8.45
|
32,100 | 8.55 | 8.55 | 8.40 | 0 | 8,800 | -0.1 |
| 27/12/2024 |
8.45
|
27,200 | 8.46 | 8.49 | 8.43 | 0 | 5,400 | -0.0 |
| 26/12/2024 |
8.50
|
43,400 | 8.51 | 8.51 | 8.44 | 0 | 8,200 | -0.1 |
| 25/12/2024 |
8.51
|
47,600 | 8.45 | 8.52 | 8.45 | 0 | 9,000 | -0.1 |
| 24/12/2024 |
8.43
|
55,800 | 8.47 | 8.47 | 8.40 | 0 | 11,500 | -0.1 |
| 23/12/2024 |
8.46
|
61,100 | 8.43 | 8.53 | 8.40 | 0 | 12,400 | -0.1 |
| 20/12/2024 |
8.39
|
75,700 | 8.37 | 8.43 | 8.34 | 0 | 9,300 | -0.1 |
| 19/12/2024 |
8.37
|
94,400 | 8.50 | 8.50 | 8.35 | 0 | 13,400 | -0.1 |
| 18/12/2024 |
8.45
|
43,600 | 8.63 | 8.63 | 8.42 | 0 | 12,700 | -0.1 |
| 17/12/2024 |
8.51
|
136,900 | 8.63 | 8.63 | 8.39 | 0 | 9,200 | -0.1 |
| 16/12/2024 |
8.58
|
70,200 | 8.70 | 8.70 | 8.47 | 0 | 10,800 | -0.1 |
| 13/12/2024 |
8.56
|
72,600 | 8.74 | 8.74 | 8.10 | 1,600 | 11,500 | -0.1 |
| 12/12/2024 |
8.70
|
83,500 | 8.70 | 8.77 | 8.64 | 0 | 11,500 | -0.1 |
| 11/12/2024 |
8.70
|
142,900 | 8.70 | 8.78 | 8.66 | 2,100 | 8,600 | -0.1 |
| 10/12/2024 |
8.70
|
96,800 | 8.77 | 8.77 | 8.69 | 0 | 6,800 | -0.1 |
| 09/12/2024 |
8.68
|
28,100 | 8.80 | 8.82 | 8.65 | 0 | 10,000 | -0.1 |
| 06/12/2024 |
8.68
|
91,300 | 8.79 | 8.79 | 8.50 | 0 | 6,400 | -0.1 |
| 05/12/2024 |
8.80
|
89,200 | 8.55 | 8.84 | 8.30 | 2,300 | 7,700 | -0.0 |
| 04/12/2024 |
8.56
|
46,400 | 8.69 | 8.69 | 8.56 | 0 | 5,000 | -0.0 |
| 03/12/2024 |
8.70
|
60,500 | 8.62 | 8.72 | 8.60 | 0 | 5,200 | -0.0 |
| 02/12/2024 |
8.72
|
51,200 | 8.56 | 8.80 | 8.56 | 1,000 | 4,300 | -0.0 |
| 29/11/2024 |
8.68
|
41,300 | 8.70 | 8.70 | 8.58 | 0 | 6,500 | -0.1 |
| 28/11/2024 |
8.68
|
29,100 | 8.73 | 8.79 | 8.66 | 300 | 5,400 | -0.0 |
| 27/11/2024 |
8.65
|
27,500 | 8.68 | 8.72 | 8.57 | 0 | 6,800 | -0.1 |
| 26/11/2024 |
8.68
|
84,500 | 8.70 | 8.77 | 8.62 | 700 | 4,500 | -0.0 |
| 25/11/2024 |
8.56
|
61,000 | 8.55 | 8.60 | 8.50 | 0 | 6,600 | -0.1 |
| 22/11/2024 |
8.60
|
60,200 | 8.76 | 8.76 | 8.55 | 0 | 7,500 | -0.1 |
| 21/11/2024 |
8.58
|
17,600 | 8.90 | 8.90 | 8.57 | 0 | 5,400 | -0.0 |
| 20/11/2024 |
8.60
|
37,800 | 8.60 | 8.70 | 8.50 | 0 | 5,300 | -0.0 |
| 19/11/2024 |
8.60
|
25,200 | 8.63 | 8.70 | 8.60 | 0 | 5,300 | -0.0 |
| 18/11/2024 |
8.63
|
35,700 | 8.60 | 8.86 | 8.58 | 0 | 16,000 | -0.1 |
| 15/11/2024 |
8.60
|
129,100 | 8.90 | 8.90 | 8.60 | 500 | 4,600 | -0.0 |
| 14/11/2024 |
8.90
|
48,300 | 8.99 | 8.99 | 8.88 | 0 | 7,000 | -0.1 |
| 13/11/2024 |
8.99
|
52,600 | 8.93 | 9.02 | 8.93 | 0 | 4,800 | -0.0 |
| 12/11/2024 |
9.09
|
35,700 | 9.29 | 9.29 | 8.90 | 0 | 5,700 | -0.1 |
| 11/11/2024 |
9.09
|
54,600 | 9.18 | 9.20 | 9.04 | 0 | 7,600 | -0.1 |
| 08/11/2024 |
9.14
|
40,300 | 9.19 | 9.20 | 9.09 | 0 | 4,900 | -0.0 |
| 07/11/2024 |
9.16
|
84,100 | 9.16 | 9.23 | 9.09 | 0 | 5,500 | -0.1 |
| 06/11/2024 |
9.13
|
43,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.15
|
134,000 | 9.09 | 9.52 | 9.05 | 12,100 | 14,300 | -0.0 |
| 04/11/2024 |
8.91
|
41,000 | 9.03 | 9.03 | 8.87 | 3,800 | 3,600 | 0.0 |
| 01/11/2024 |
8.91
|
29,600 | 9.17 | 9.17 | 8.91 | 0 | 8,000 | -0.1 |
| 31/10/2024 |
9.06
|
62,300 | 9.20 | 9.20 | 9.05 | 0 | 11,700 | -0.1 |