| 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 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 31/03/2025 |
8.39
|
1,100 | 8.14 | 8.39 | 8.10 | 0 | 0 | 0 |
| 28/03/2025 |
8.29
|
1,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/03/2025 |
7.76
|
15,700 | 8.48 | 8.48 | 7.76 | 0 | 0 | 0 |
| 26/03/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/03/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/03/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/03/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/03/2025 |
8.68
|
200 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 |
| 19/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/03/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/03/2025 |
8.63
|
200 | 8.68 | 8.68 | 8.63 | 0 | 0 | 0 |
| 06/03/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/03/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/03/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/03/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/02/2025 |
8.24
|
1,800 | 8.48 | 8.48 | 8.24 | 0 | 0 | 0 |
| 14/02/2025 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 13/02/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 12/02/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 11/02/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 10/02/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 07/02/2025 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 06/02/2025 |
9.16
|
2,100 | 9.11 | 9.16 | 9.11 | 0 | 0 | 0 |
| 05/02/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 04/02/2025 |
8.82
|
10 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/02/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 17/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 13/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 10/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 09/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 07/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 02/01/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 31/12/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 30/12/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/12/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/12/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/12/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 24/12/2024 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 23/12/2024 |
8.58
|
907 | 8.77 | 8.77 | 8.58 | 0 | 0 | 0 |
| 20/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 19/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/12/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/12/2024 |
8.63
|
1,400 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 |
| 11/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/12/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 03/12/2024 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 02/12/2024 |
8.63
|
1 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/11/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/11/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/11/2024 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/11/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 25/11/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 22/11/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 21/11/2024 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 20/11/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 18/11/2024 |
8.87
|
300 | 8.00 | 8.87 | 8.00 | 0 | 0 | 0 |
| 15/11/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/11/2024 |
8.58
|
1,402 | 8.48 | 8.58 | 8.48 | 0 | 0 | 0 |
| 13/11/2024 |
8.63
|
700 | 8.39 | 8.63 | 8.39 | 0 | 0 | 0 |
| 12/11/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/11/2024 |
8.14
|
7,300 | 8.34 | 8.34 | 8.14 | 0 | 0 | 0 |
| 08/11/2024 |
8.00
|
3,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/11/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 06/11/2024 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 05/11/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |